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 | 24.55 | 25.05 | 23.19 | 24.00 | 567729 | 13743783 | -0.70 | -2.83% |
| 2009-11-20 | 23.50 | 25.10 | 23.40 | 24.70 | 975370 | 23582700 | 1.21 | 5.15% |
| 2009-11-13 | 22.83 | 23.65 | 22.47 | 23.49 | 796671 | 18350644 | 0.67 | 2.94% |
| 2009-11-06 | 20.65 | 23.42 | 20.50 | 22.82 | 992048 | 22319012 | 1.47 | 6.88% |
| 2009-10-30 | 22.15 | 22.24 | 20.50 | 21.35 | 806571 | 17321884 | -0.74 | -3.35% |
| 2009-10-23 | 20.18 | 22.58 | 20.08 | 22.09 | 1050812 | 22656314 | 1.97 | 9.79% |
| 2009-10-16 | 19.21 | 20.98 | 18.60 | 20.12 | 561351 | 11106049 | 1.00 | 5.23% |
| 2009-10-09 | 18.18 | 19.20 | 18.15 | 19.12 | 98855 | 1857569 | 0.99 | 5.46% |
| 2009-09-30 | 18.00 | 18.34 | 17.43 | 18.13 | 172090 | 3095697 | -0.60 | -3.20% |
| 2009-09-25 | 20.00 | 20.40 | 18.20 | 18.73 | 512916 | 9869775 | -1.59 | -7.83% |
| 2009-09-18 | 20.30 | 21.59 | 20.01 | 20.32 | 836554 | 17403688 | 0.22 | 1.09% |
| 2009-09-11 | 19.32 | 20.50 | 18.65 | 20.10 | 776274 | 15323267 | 0.85 | 4.42% |
| 2009-09-04 | 19.30 | 19.65 | 17.40 | 19.25 | 797411 | 14762319 | -0.46 | -2.33% |
| 2009-08-28 | 20.95 | 21.25 | 19.08 | 19.71 | 826471 | 16807888 | -1.22 | -5.83% |
| 2009-08-21 | 23.30 | 24.28 | 19.99 | 20.93 | 1212059 | 26448840 | -2.75 | -11.61% |
| 2009-08-14 | 25.00 | 25.14 | 22.90 | 23.68 | 625171 | 15010852 | -0.82 | -3.35% |
| 2009-08-07 | 27.00 | 27.31 | 24.40 | 24.50 | 939159 | 24496180 | -2.27 | -8.48% |
| 2009-07-31 | 27.50 | 27.98 | 24.65 | 26.77 | 1187061 | 31722938 | -0.22 | -0.81% |
| 2009-07-24 | 25.56 | 27.64 | 25.31 | 26.99 | 1398545 | 36979016 | 1.49 | 5.84% |
| 2009-07-17 | 25.68 | 26.88 | 24.90 | 25.50 | 1571357 | 40758180 | -0.41 | -1.58% |
| 2009-07-10 | 22.64 | 26.31 | 22.63 | 25.91 | 1740009 | 42878360 | 3.31 | 14.65% |
| 2009-07-03 | 20.65 | 22.99 | 20.33 | 22.60 | 1294895 | 27846198 | 2.09 | 10.19% |
| 2009-06-26 | 21.59 | 21.75 | 20.06 | 20.51 | 1163013 | 24318170 | -0.65 | -3.07% |
| 2009-06-19 | 19.40 | 21.69 | 19.25 | 21.16 | 1314975 | 26975016 | 1.76 | 9.07% |
| 2009-06-12 | 19.66 | 20.54 | 19.00 | 19.40 | 1058437 | 21018204 | -0.14 | -0.72% |
| 2009-06-05 | 19.30 | 20.87 | 19.28 | 19.54 | 1280852 | 25614876 | 0.37 | 1.93% |
| 2009-05-27 | 18.09 | 19.80 | 18.00 | 19.17 | 607778 | 11660663 | 0.60 | 3.23% |
| 2009-05-21 | 19.68 | 20.19 | 18.50 | 18.57 | 1148498 | 22393390 | -1.30 | -6.54% |
| 2009-05-15 | 19.41 | 20.40 | 18.19 | 19.87 | 1869668 | 36655088 | 0.57 | 2.95% |
| 2009-05-08 | 17.56 | 19.68 | 17.51 | 19.30 | 1742549 | 32665636 | 1.81 | 10.35% |
| 2009-04-30 | 16.81 | 17.74 | 16.10 | 17.49 | 893863 | 15227597 | 0.77 | 4.61% |
| 2009-04-24 | 18.42 | 18.97 | 16.60 | 16.72 | 1082232 | 19242800 | -1.90 | -10.20% |
| 2009-04-17 | 17.80 | 19.48 | 17.42 | 18.62 | 1919010 | 35044672 | 1.00 | 5.67% |
| 2009-04-10 | 17.69 | 18.25 | 16.18 | 17.62 | 1353620 | 23315520 | -0.16 | -0.90% |
| 2009-04-03 | 15.88 | 18.71 | 15.75 | 17.78 | 2145980 | 37574120 | 1.99 | 12.60% |
| 2009-03-27 | 15.41 | 16.48 | 15.11 | 15.79 | 1212798 | 19230372 | 0.41 | 2.67% |
| 2009-03-20 | 13.97 | 15.65 | 13.85 | 15.38 | 999217 | 15052621 | 1.34 | 9.54% |
| 2009-03-13 | 15.12 | 15.34 | 13.73 | 14.04 | 680234 | 9752518 | -1.07 | -7.08% |
| 2009-03-06 | 13.80 | 15.46 | 13.56 | 15.11 | 965577 | 14213169 | 1.16 | 8.31% |
| 2009-02-27 | 15.91 | 16.76 | 13.82 | 13.95 | 1043864 | 15899295 | -2.17 | -13.46% |
| 2009-02-20 | 17.23 | 18.34 | 15.30 | 16.12 | 1144215 | 19130824 | -1.05 | -6.12% |
| 2009-02-13 | 15.20 | 17.44 | 14.91 | 17.17 | 1469310 | 23514268 | 2.23 | 14.93% |
| 2009-02-06 | 13.50 | 15.09 | 13.37 | 14.94 | 1156744 | 16686532 | 1.46 | 10.83% |
| 2009-01-23 | 13.60 | 13.94 | 13.04 | 13.48 | 698895 | 9447255 | -0.02 | -0.15% |
| 2009-01-16 | 12.50 | 14.15 | 12.07 | 13.50 | 943232 | 12420129 | 0.91 | 7.23% |
| 2009-01-09 | 11.98 | 13.24 | 11.83 | 12.59 | 585292 | 7381550 | -0.12 | -0.94% |
| 2008-12-26 | 15.10 | 15.46 | 12.30 | 12.71 | 1164980 | 16087581 | -2.09 | -14.12% |
| 2008-12-19 | 14.81 | 15.20 | 14.01 | 14.80 | 992157 | 14585766 | 0.34 | 2.35% |
| 2008-12-12 | 15.49 | 15.88 | 14.18 | 14.46 | 1442089 | 21852560 | -0.74 | -4.87% |
| 2008-12-05 | 13.37 | 15.85 | 12.91 | 15.20 | 1649734 | 24060636 | 2.03 | 15.41% |
| 2008-11-28 | 13.19 | 14.25 | 12.48 | 13.17 | 1345680 | 18019312 | -0.07 | -0.53% |
| 2008-11-21 | 13.55 | 14.58 | 12.39 | 13.24 | 1822495 | 24907992 | -0.66 | -4.75% |
| 2008-11-14 | 11.72 | 14.01 | 10.88 | 13.90 | 1675983 | 20736896 | 3.20 | 29.91% |
| 2008-11-07 | 11.35 | 11.40 | 9.80 | 10.70 | 1100070 | 11491716 | -1.12 | -9.47% |
| 2008-10-31 | 13.60 | 14.17 | 11.60 | 11.82 | 1367150 | 18078464 | -2.06 | -14.84% |
| 2008-10-24 | 13.08 | 14.58 | 12.30 | 13.88 | 1208496 | 16518240 | 0.63 | 4.75% |
| 2008-10-17 | 14.68 | 16.98 | 12.96 | 13.25 | 1323198 | 19692960 | -1.35 | -9.25% |
| 2008-10-10 | 19.30 | 21.00 | 14.33 | 14.60 | 1695325 | 29691164 | -4.67 | -24.23% |
| 2008-09-26 | 16.68 | 20.00 | 16.06 | 19.27 | 2623726 | 47698356 | 4.11 | 27.11% |
| 2008-09-19 | 15.05 | 15.22 | 13.22 | 15.16 | 718849 | 10284989 | 0.04 | 0.27% |
| 2008-09-12 | 14.00 | 15.90 | 13.34 | 15.12 | 1245718 | 18445610 | 1.20 | 8.62% |
| 2008-09-05 | 13.89 | 15.07 | 12.80 | 13.92 | 1501657 | 20947384 | -0.28 | -1.97% |
| 2008-08-29 | 13.52 | 14.30 | 11.88 | 14.20 | 1322059 | 17516884 | 0.44 | 3.20% |
| 2008-08-22 | 11.99 | 14.20 | 10.10 | 13.76 | 1117135 | 14243042 | 1.93 | 16.31% |
| 2008-08-15 | 14.02 | 14.02 | 11.12 | 11.83 | 336471 | 4077044 | -2.27 | -16.10% |
| 2008-08-08 | 15.98 | 16.18 | 14.00 | 14.10 | 298660 | 4566482 | -2.28 | -13.92% |
| 2008-08-01 | 16.70 | 17.09 | 15.10 | 16.38 | 294075 | 4746608 | -0.26 | -1.56% |
| 2008-07-25 | 16.35 | 17.75 | 16.20 | 16.64 | 587246 | 9918445 | 0.31 | 1.90% |
| 2008-07-18 | 16.30 | 17.94 | 15.00 | 16.33 | 496914 | 8083814 | -1.01 | -5.83% |
| 2008-07-11 | 16.45 | 18.59 | 16.31 | 17.34 | 486272 | 8676252 | 0.80 | 4.84% |
| 2008-07-04 | 16.89 | 17.55 | 15.03 | 16.54 | 383504 | 6266790 | -0.70 | -4.06% |
| 2008-06-27 | 18.40 | 19.50 | 17.24 | 17.24 | 537427 | 9925479 | -1.96 | -10.21% |
| 2008-06-20 | 19.20 | 20.11 | 15.54 | 19.20 | 539984 | 9895671 | 0.17 | 0.89% |
| 2008-06-13 | 22.32 | 22.75 | 19.01 | 19.03 | 371579 | 7918748 | -4.94 | -20.61% |
| 2008-06-06 | 24.65 | 25.47 | 23.81 | 23.97 | 390832 | 9640832 | -0.91 | -3.66% |
| 2008-05-30 | 23.40 | 25.09 | 22.00 | 24.88 | 573217 | 13666403 | 0.90 | 3.75% |
| 2008-05-23 | 27.50 | 27.98 | 23.52 | 23.98 | 442354 | 11310407 | -3.80 | -13.68% |
| 2008-05-16 | 25.99 | 28.63 | 25.05 | 27.78 | 531774 | 14356733 | 0.93 | 3.46% |
| 2008-05-09 | 29.26 | 31.06 | 25.95 | 26.85 | 941618 | 26678336 | -2.15 | -7.41% |
| 2008-04-30 | 27.50 | 29.86 | 25.81 | 29.00 | 1026904 | 28803920 | 1.04 | 3.72% |
| 2008-04-25 | 22.00 | 27.97 | 19.28 | 27.96 | 957401 | 22837032 | 7.94 | 39.66% |
| 2008-04-18 | 22.30 | 22.30 | 19.98 | 20.02 | 347722 | 7323630 | -2.97 | -12.92% |
| 2008-04-11 | 19.59 | 23.93 | 19.18 | 22.99 | 839392 | 19004288 | 3.21 | 16.23% |
| 2008-04-03 | 20.90 | 21.88 | 18.60 | 19.78 | 278596 | 5595951 | -2.05 | -9.39% |
| 2008-03-28 | 24.90 | 25.08 | 19.68 | 21.83 | 372687 | 8182387 | -2.65 | -10.82% |
| 2008-03-21 | 26.50 | 27.42 | 22.00 | 24.48 | 465899 | 11419539 | -1.70 | -6.49% |
| 2008-03-14 | 29.30 | 29.88 | 25.60 | 26.18 | 289612 | 8002711 | -3.17 | -10.80% |
| 2008-03-07 | 29.15 | 30.98 | 28.18 | 29.35 | 321340 | 9564450 | -0.23 | -0.78% |
| 2008-02-29 | 29.61 | 30.60 | 27.23 | 29.58 | 378016 | 10952424 | -0.03 | -0.10% |
| 2008-02-22 | 31.99 | 33.75 | 29.40 | 29.61 | 347575 | 10938972 | -1.88 | -5.97% |
| 2008-02-15 | 33.89 | 36.96 | 30.81 | 31.49 | 142787 | 4595983 | -2.11 | -6.28% |
| 2008-02-05 | 32.00 | 34.20 | 31.00 | 33.60 | 163919 | 5438446 | 2.61 | 8.42% |
| 2008-02-01 | 34.88 | 34.88 | 29.80 | 30.99 | 443464 | 14207800 | -4.33 | -12.26% |
| 2008-01-25 | 39.19 | 39.47 | 32.20 | 35.32 | 574797 | 19820880 | -3.88 | -9.90% |
| 2008-01-18 | 42.25 | 43.23 | 37.90 | 39.20 | 684661 | 28033292 | -3.01 | -7.13% |
| 2008-01-11 | 40.65 | 43.66 | 40.05 | 42.21 | 600335 | 25326196 | 1.63 | 4.02% |
| 2008-01-04 | 39.39 | 40.95 | 37.80 | 40.58 | 306150 | 12061814 | 1.38 | 3.52% |
| 2007-12-28 | 38.65 | 40.55 | 38.65 | 39.20 | 431185 | 17071804 | 0.60 | 1.55% |
| 2007-12-21 | 36.70 | 39.00 | 34.10 | 38.60 | 449043 | 16359601 | 1.69 | 4.58% |
| 2007-12-14 | 35.82 | 38.77 | 34.52 | 36.91 | 467694 | 17332372 | 0.35 | 0.96% |
| 2007-12-07 | 33.97 | 36.69 | 33.30 | 36.56 | 303494 | 10788058 | 2.69 | 7.94% |
| 2007-11-30 | 38.50 | 38.77 | 32.82 | 33.87 | 508767 | 17791298 | -3.88 | -10.28% |
| 2007-11-23 | 40.51 | 41.52 | 36.63 | 37.75 | 358810 | 14127773 | -2.48 | -6.17% |
| 2007-11-16 | 39.00 | 42.80 | 36.81 | 40.23 | 855146 | 34716624 | -0.02 | -0.05% |
| 2007-11-09 | 48.10 | 48.97 | 39.12 | 40.25 | 639832 | 28349188 | -9.00 | -18.27% |
| 2007-11-02 | 48.00 | 53.00 | 47.10 | 49.25 | 829266 | 42077120 | 1.68 | 3.53% |
| 2007-10-26 | 45.92 | 50.88 | 45.50 | 47.57 | 880363 | 42711380 | -0.80 | -1.65% |
| 2007-10-18 | 50.03 | 51.89 | 46.30 | 48.37 | 836648 | 41473408 | 2.89 | 6.35% |
| 2007-10-12 | 43.35 | 46.21 | 40.90 | 45.48 | 975003 | 42764476 | 3.01 | 7.09% |
| 2007-09-28 | 39.10 | 42.74 | 38.10 | 42.47 | 685617 | 28075588 | 3.27 | 8.34% |
| 2007-09-21 | 40.05 | 42.80 | 38.71 | 39.20 | 516344 | 20845376 | -1.10 | -2.73% |
| 2007-09-14 | 40.00 | 42.00 | 38.20 | 40.30 | 582001 | 23436580 | -0.45 | -1.10% |
| 2007-09-07 | 43.38 | 44.50 | 40.71 | 40.75 | 634381 | 26828664 | -2.38 | -5.52% |
| 2007-08-31 | 43.40 | 45.00 | 40.89 | 43.13 | 874413 | 37854872 | -0.08 | -0.18% |
| 2007-08-24 | 39.91 | 45.18 | 39.21 | 43.21 | 1040711 | 44085840 | 4.46 | 11.51% |
| 2007-08-17 | 42.35 | 43.80 | 38.52 | 38.75 | 1231375 | 50468912 | -2.78 | -6.69% |
| 2007-08-10 | 38.30 | 41.90 | 36.84 | 41.53 | 1302785 | 51078624 | 3.73 | 9.87% |
| 2007-08-03 | 36.60 | 38.10 | 34.34 | 37.80 | 951566 | 34819124 | 1.20 | 3.28% |
| 2007-07-27 | 34.00 | 38.58 | 34.00 | 36.60 | 1283030 | 46466276 | 3.20 | 9.58% |
| 2007-07-20 | 33.92 | 33.92 | 30.20 | 33.40 | 575911 | 18554360 | -0.58 | -1.71% |
| 2007-07-13 | 30.92 | 35.47 | 30.47 | 33.98 | 1190073 | 40376940 | 3.85 | 12.78% |
| 2007-07-06 | 29.01 | 30.38 | 27.01 | 30.13 | 588255 | 16931182 | 0.83 | 2.83% |
| 2007-06-29 | 34.90 | 35.44 | 28.50 | 29.30 | 806390 | 25852672 | -5.41 | -15.59% |
| 2007-06-22 | 38.10 | 39.68 | 33.08 | 34.71 | 866724 | 32197280 | -2.88 | -7.66% |
| 2007-06-15 | 36.40 | 38.07 | 34.20 | 37.59 | 1039756 | 37954792 | 2.19 | 6.19% |
| 2007-06-08 | 32.01 | 36.67 | 26.70 | 35.40 | 1353928 | 43321444 | 3.80 | 12.03% |
| 2007-06-01 | 41.20 | 41.47 | 31.00 | 31.60 | 1595146 | 55869552 | -8.70 | -21.59% |
| 2007-05-25 | 34.55 | 41.30 | 34.50 | 40.30 | 1172928 | 43695200 | 4.04 | 11.14% |
| 2007-05-18 | 35.00 | 38.30 | 34.78 | 36.26 | 874349 | 31993036 | 0.21 | 0.58% |
| 2007-05-11 | 34.10 | 40.76 | 33.70 | 36.05 | 1074067 | 40093900 | 2.37 | 7.04% |
| 2007-04-27 | 29.15 | 35.05 | 28.80 | 33.68 | 1104655 | 34516616 | 5.10 | 17.84% |
| 2007-04-20 | 26.99 | 29.90 | 26.26 | 28.58 | 906531 | 25508948 | 1.40 | 5.15% |
| 2007-04-13 | 27.60 | 29.88 | 26.41 | 27.18 | 1278393 | 35852920 | 0.28 | 1.04% |
| 2007-04-06 | 21.93 | 27.83 | 21.93 | 26.90 | 1137526 | 27810020 | 5.02 | 22.94% |
| 2007-03-30 | 20.95 | 22.40 | 20.00 | 21.88 | 887739 | 19146858 | 0.93 | 4.44% |
| 2007-03-23 | 20.49 | 22.60 | 20.31 | 20.95 | 560025 | 12054278 | -0.25 | -1.18% |
| 2007-03-16 | 22.08 | 24.28 | 20.88 | 21.20 | 750082 | 16883536 | -0.87 | -3.94% |
| 2007-03-09 | 19.45 | 23.12 | 18.60 | 22.07 | 714193 | 15120265 | 2.37 | 12.03% |
| 2007-03-02 | 23.60 | 23.60 | 18.80 | 19.70 | 834466 | 17177664 | -4.08 | -17.16% |
| 2007-02-16 | 18.32 | 24.70 | 18.20 | 23.78 | 756855 | 16377282 | 5.45 | 29.73% |
| 2007-02-09 | 16.35 | 19.45 | 15.91 | 18.33 | 883531 | 15749152 | 1.85 | 11.23% |
| 2007-02-02 | 16.40 | 18.00 | 15.51 | 16.48 | 1179533 | 20010360 | 0.20 | 1.23% |
| 2007-01-26 | 16.57 | 17.37 | 15.08 | 16.28 | 1116631 | 18264604 | -0.32 | -1.93% |
| 2007-01-19 | 14.82 | 17.38 | 14.23 | 16.60 | 1497381 | 23807400 | 1.88 | 12.77% |
| 2007-01-12 | 11.66 | 14.72 | 11.00 | 14.72 | 1168058 | 15755897 | 3.19 | 27.67% |
| 2007-01-05 | 12.50 | 12.95 | 11.48 | 11.53 | 488293 | 5970438 | -0.63 | -5.18% |
| 2006-12-29 | 11.36 | 12.59 | 11.20 | 12.16 | 1005905 | 11940869 | 0.80 | 7.04% |
| 2006-12-22 | 10.80 | 12.36 | 10.61 | 11.36 | 1395335 | 16347551 | 0.68 | 6.37% |
| 2006-12-15 | 9.23 | 10.76 | 9.23 | 10.68 | 950675 | 9668678 | 1.55 | 16.98% |
| 2006-12-08 | 9.44 | 11.29 | 9.12 | 9.13 | 1329821 | 13591058 | -0.25 | -2.67% |
| 2006-12-01 | 8.12 | 9.69 | 7.92 | 9.38 | 1119281 | 9931567 | 1.23 | 15.09% |
