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 | 28.03 | 29.12 | 26.56 | 27.43 | 314452 | 8816829 | -0.64 | -2.28% |
| 2009-11-20 | 28.26 | 28.85 | 27.81 | 28.07 | 418730 | 11853110 | -0.13 | -0.46% |
| 2009-11-13 | 27.50 | 28.38 | 27.06 | 28.20 | 388337 | 10794790 | 0.66 | 2.40% |
| 2009-11-06 | 26.60 | 29.10 | 26.15 | 27.54 | 705939 | 19871314 | 0.50 | 1.85% |
| 2009-10-30 | 26.48 | 27.30 | 25.70 | 27.04 | 534366 | 14169333 | 0.73 | 2.77% |
| 2009-10-23 | 26.15 | 26.69 | 25.61 | 26.31 | 349685 | 9169340 | 0.16 | 0.61% |
| 2009-10-16 | 25.59 | 26.39 | 25.02 | 26.15 | 322593 | 8335557 | 0.67 | 2.63% |
| 2009-10-09 | 24.40 | 26.84 | 24.40 | 25.48 | 78077 | 1972004 | 1.08 | 4.43% |
| 2009-09-30 | 24.36 | 25.69 | 23.11 | 24.40 | 173516 | 4224017 | 0.01 | 0.04% |
| 2009-09-25 | 25.47 | 27.17 | 23.80 | 24.39 | 445578 | 11426112 | -1.22 | -4.76% |
| 2009-09-18 | 25.51 | 26.39 | 24.80 | 25.61 | 364604 | 9353552 | 0.37 | 1.47% |
| 2009-09-11 | 24.71 | 26.45 | 24.62 | 25.24 | 425250 | 10779635 | 0.55 | 2.23% |
| 2009-09-04 | 25.30 | 25.30 | 22.57 | 24.69 | 429723 | 10340494 | -1.16 | -4.49% |
| 2009-08-28 | 25.68 | 28.86 | 25.41 | 25.85 | 689563 | 18619572 | 0.25 | 0.98% |
| 2009-08-21 | 24.08 | 25.66 | 23.30 | 25.60 | 437129 | 10698234 | 1.21 | 4.96% |
| 2009-08-14 | 26.80 | 28.39 | 24.20 | 24.39 | 580174 | 15547906 | -1.86 | -7.09% |
| 2009-08-07 | 25.20 | 27.50 | 24.48 | 26.25 | 601021 | 15584446 | 1.11 | 4.42% |
| 2009-07-31 | 25.73 | 26.38 | 23.01 | 25.14 | 461882 | 11543185 | -0.36 | -1.41% |
| 2009-07-24 | 24.56 | 26.70 | 23.83 | 25.50 | 557731 | 13949465 | 1.00 | 4.08% |
| 2009-07-17 | 25.65 | 26.21 | 24.29 | 24.50 | 541774 | 13639233 | -0.64 | -2.55% |
| 2009-07-10 | 20.60 | 25.72 | 20.40 | 25.14 | 711467 | 16588421 | 4.43 | 21.39% |
| 2009-07-03 | 21.03 | 21.47 | 20.51 | 20.71 | 306157 | 6397603 | -0.32 | -1.52% |
| 2009-06-26 | 21.56 | 21.58 | 20.08 | 21.03 | 317438 | 6571780 | -0.24 | -1.13% |
| 2009-06-19 | 21.10 | 22.37 | 20.37 | 21.27 | 417370 | 8839546 | 0.34 | 1.62% |
| 2009-06-12 | 20.80 | 21.80 | 19.81 | 20.93 | 463430 | 9618170 | 0.33 | 1.60% |
| 2009-06-05 | 19.44 | 20.96 | 19.22 | 20.60 | 302918 | 6067702 | 1.29 | 6.68% |
| 2009-05-27 | 19.61 | 19.80 | 19.10 | 19.31 | 160194 | 3109448 | -0.64 | -3.21% |
| 2009-05-22 | 21.38 | 21.56 | 19.61 | 19.95 | 336282 | 6902569 | -1.32 | -6.21% |
| 2009-05-15 | 20.70 | 21.29 | 20.05 | 21.27 | 409419 | 8487406 | 0.61 | 2.95% |
| 2009-05-07 | 21.66 | 22.50 | 20.61 | 20.66 | 459689 | 9896004 | -0.98 | -4.53% |
| 2009-04-30 | 21.05 | 22.63 | 20.48 | 21.64 | 721840 | 15481386 | 1.15 | 5.61% |
| 2009-04-24 | 20.60 | 21.03 | 19.56 | 20.49 | 482255 | 9824063 | -0.06 | -0.29% |
| 2009-04-17 | 19.71 | 21.88 | 19.20 | 20.55 | 595302 | 12069618 | 0.93 | 4.74% |
| 2009-04-10 | 19.90 | 20.45 | 18.50 | 19.62 | 397337 | 7726393 | 0.15 | 0.77% |
| 2009-04-03 | 19.56 | 20.72 | 18.96 | 19.47 | 522771 | 10421009 | -0.07 | -0.36% |
| 2009-03-27 | 21.20 | 21.92 | 19.15 | 19.54 | 542303 | 10962430 | -1.53 | -7.26% |
| 2009-03-20 | 20.00 | 21.70 | 19.33 | 21.07 | 337548 | 7010481 | 1.18 | 5.93% |
| 2009-03-13 | 19.86 | 21.15 | 19.01 | 19.89 | 296323 | 5999544 | 0.01 | 0.05% |
| 2009-03-06 | 18.69 | 22.19 | 18.59 | 19.88 | 446390 | 9193408 | 0.70 | 3.65% |
| 2009-02-27 | 21.09 | 22.47 | 16.80 | 19.18 | 471944 | 9341972 | -2.02 | -9.53% |
| 2009-02-20 | 20.60 | 21.53 | 18.40 | 21.20 | 382727 | 7623257 | 1.29 | 6.48% |
| 2009-02-13 | 16.07 | 19.91 | 16.07 | 19.91 | 452549 | 8162299 | 4.00 | 25.14% |
| 2009-02-06 | 15.81 | 16.27 | 15.25 | 15.91 | 265226 | 4164760 | 0.19 | 1.21% |
| 2009-01-23 | 14.10 | 16.30 | 13.60 | 15.72 | 464330 | 7052606 | 1.84 | 13.26% |
| 2009-01-16 | 14.12 | 14.56 | 13.20 | 13.88 | 235479 | 3247950 | -0.29 | -2.05% |
| 2009-01-09 | 12.45 | 14.35 | 12.30 | 14.17 | 348516 | 4719596 | 1.79 | 14.46% |
| 2008-12-26 | 13.82 | 13.90 | 12.06 | 12.38 | 222211 | 2858212 | -1.47 | -10.61% |
| 2008-12-19 | 12.85 | 14.43 | 12.30 | 13.85 | 415975 | 5640482 | 1.33 | 10.62% |
| 2008-12-12 | 13.97 | 14.09 | 12.46 | 12.52 | 512093 | 6875524 | -1.17 | -8.55% |
| 2008-12-05 | 9.92 | 13.99 | 9.90 | 13.69 | 963142 | 11652217 | 3.64 | 36.22% |
| 2008-11-28 | 10.40 | 10.85 | 9.42 | 10.05 | 382653 | 3901073 | -0.23 | -2.24% |
| 2008-11-21 | 10.70 | 11.25 | 9.51 | 10.28 | 607054 | 6323746 | 0.37 | 3.73% |
| 2008-11-14 | 8.71 | 10.08 | 8.56 | 9.91 | 405432 | 3729510 | 1.46 | 17.28% |
| 2008-11-07 | 8.23 | 8.70 | 7.89 | 8.45 | 225185 | 1868612 | 0.04 | 0.48% |
| 2008-10-31 | 9.50 | 9.51 | 8.20 | 8.41 | 286190 | 2507297 | -1.34 | -13.74% |
| 2008-10-24 | 10.05 | 10.57 | 9.58 | 9.75 | 355056 | 3586608 | -0.32 | -3.18% |
| 2008-10-17 | 8.66 | 10.37 | 8.66 | 10.07 | 362637 | 3569990 | 1.06 | 11.77% |
| 2008-10-10 | 9.80 | 10.69 | 9.01 | 9.01 | 338427 | 3352499 | -0.75 | -7.68% |
| 2008-09-26 | 9.50 | 9.88 | 8.39 | 9.76 | 371814 | 3439594 | 1.04 | 11.93% |
| 2008-09-19 | 9.05 | 9.10 | 7.56 | 8.72 | 170897 | 1432278 | -0.19 | -2.13% |
| 2008-09-12 | 10.14 | 10.24 | 8.50 | 8.91 | 205541 | 1859870 | -1.24 | -12.22% |
| 2008-09-05 | 11.32 | 11.32 | 10.06 | 10.15 | 138798 | 1467491 | -1.19 | -10.49% |
| 2008-08-29 | 10.80 | 11.53 | 9.83 | 11.34 | 237653 | 2574382 | 0.64 | 5.98% |
| 2008-08-22 | 12.18 | 12.21 | 10.20 | 10.70 | 166283 | 1891573 | -1.26 | -10.54% |
| 2008-08-15 | 12.99 | 13.16 | 11.41 | 11.96 | 139669 | 1675015 | -1.03 | -7.93% |
| 2008-08-08 | 16.24 | 16.42 | 12.78 | 12.99 | 262134 | 3807836 | -3.05 | -19.02% |
| 2008-08-01 | 15.48 | 17.10 | 15.41 | 16.04 | 330984 | 5407562 | 0.35 | 2.23% |
| 2008-07-25 | 15.48 | 16.28 | 15.17 | 15.69 | 228535 | 3595898 | 0.29 | 1.88% |
| 2008-07-18 | 16.50 | 17.80 | 14.20 | 15.40 | 340095 | 5432800 | -1.21 | -7.29% |
| 2008-07-11 | 16.52 | 18.17 | 16.21 | 16.61 | 174018 | 3007816 | 0.12 | 0.73% |
| 2008-07-04 | 14.60 | 17.08 | 14.30 | 16.49 | 158506 | 2478550 | 1.60 | 10.74% |
| 2008-06-27 | 15.60 | 17.12 | 14.89 | 14.89 | 142400 | 2267295 | -0.84 | -5.34% |
| 2008-06-20 | 16.01 | 16.43 | 13.20 | 15.73 | 208803 | 3158817 | -0.27 | -1.69% |
| 2008-06-13 | 18.01 | 18.78 | 15.90 | 16.00 | 147899 | 2581587 | -2.98 | -15.70% |
| 2008-06-06 | 19.78 | 21.20 | 17.38 | 18.98 | 302963 | 6008695 | -1.02 | -5.10% |
| 2008-05-30 | 17.70 | 20.25 | 17.03 | 20.00 | 227775 | 4284113 | 2.57 | 14.74% |
| 2008-05-23 | 19.19 | 20.08 | 16.88 | 17.43 | 265532 | 4880127 | -1.77 | -9.22% |
| 2008-05-16 | 17.99 | 21.90 | 17.53 | 19.20 | 769582 | 15827270 | 1.10 | 6.08% |
| 2008-05-09 | 16.51 | 19.20 | 16.35 | 18.10 | 357302 | 6337191 | 1.63 | 9.90% |
| 2008-04-30 | 14.80 | 16.55 | 14.44 | 16.47 | 139845 | 2155181 | 1.26 | 8.28% |
| 2008-04-25 | 13.55 | 15.80 | 12.25 | 15.21 | 207749 | 3028450 | 2.80 | 22.56% |
| 2008-04-18 | 15.17 | 15.50 | 12.40 | 12.41 | 161165 | 2254990 | -3.19 | -20.45% |
| 2008-04-11 | 13.00 | 16.10 | 12.88 | 15.60 | 159538 | 2379582 | 2.35 | 17.74% |
| 2008-04-03 | 15.44 | 16.41 | 12.47 | 13.25 | 171808 | 2558033 | -2.05 | -13.40% |
| 2008-03-28 | 16.56 | 17.08 | 14.20 | 15.30 | 97527 | 1532286 | -0.99 | -6.08% |
| 2008-03-21 | 17.30 | 17.57 | 14.68 | 16.29 | 128168 | 2042039 | -0.89 | -5.18% |
| 2008-03-14 | 18.02 | 18.24 | 16.20 | 17.18 | 116334 | 2013709 | -1.00 | -5.50% |
| 2008-03-07 | 18.30 | 20.20 | 17.83 | 18.18 | 242224 | 4647127 | -0.12 | -0.66% |
| 2008-02-29 | 17.55 | 19.20 | 17.01 | 18.30 | 238392 | 4337033 | 0.84 | 4.81% |
| 2008-02-22 | 16.70 | 17.80 | 16.31 | 17.46 | 135865 | 2332675 | 0.93 | 5.63% |
| 2008-02-15 | 15.47 | 16.90 | 14.90 | 16.53 | 81262 | 1327778 | 0.91 | 5.83% |
| 2008-02-05 | 14.66 | 15.96 | 13.81 | 15.62 | 49975 | 750378 | 2.20 | 16.39% |
| 2008-02-01 | 16.17 | 16.17 | 13.41 | 13.42 | 101067 | 1478709 | -2.75 | -17.01% |
| 2008-01-25 | 17.09 | 17.45 | 14.42 | 16.17 | 152953 | 2410203 | -0.92 | -5.38% |
| 2008-01-18 | 16.63 | 18.48 | 16.40 | 17.09 | 219009 | 3881720 | 0.32 | 1.91% |
| 2008-01-11 | 18.21 | 18.50 | 16.40 | 16.77 | 242154 | 4182994 | -1.68 | -9.11% |
| 2008-01-04 | 17.30 | 18.84 | 17.11 | 18.45 | 108925 | 1978127 | 1.15 | 6.65% |
| 2007-12-28 | 16.65 | 18.15 | 16.61 | 17.30 | 199412 | 3475033 | 0.67 | 4.03% |
| 2007-12-21 | 16.80 | 17.56 | 16.10 | 16.63 | 240932 | 4071298 | -0.20 | -1.19% |
| 2007-12-14 | 14.17 | 17.00 | 14.00 | 16.83 | 367569 | 5826525 | 2.57 | 18.02% |
| 2007-12-07 | 13.12 | 14.35 | 13.12 | 14.26 | 101569 | 1414125 | 0.79 | 5.87% |
| 2007-11-30 | 13.60 | 14.75 | 13.10 | 13.47 | 176862 | 2488599 | -0.09 | -0.66% |
| 2007-11-23 | 12.60 | 14.29 | 12.60 | 13.56 | 184480 | 2496102 | 1.06 | 8.48% |
| 2007-11-16 | 11.77 | 12.80 | 11.68 | 12.50 | 83240 | 1016579 | 0.73 | 6.20% |
| 2007-11-09 | 12.85 | 12.91 | 11.51 | 11.77 | 66503 | 821848 | -0.94 | -7.40% |
| 2007-11-02 | 12.85 | 13.55 | 11.78 | 12.71 | 119743 | 1510777 | 0.04 | 0.32% |
| 2007-10-26 | 13.51 | 14.20 | 11.15 | 12.67 | 177931 | 2257076 | -1.52 | -10.71% |
| 2007-10-18 | 14.50 | 14.85 | 13.48 | 14.19 | 177690 | 2500725 | -0.31 | -2.14% |
| 2007-10-12 | 16.30 | 16.97 | 14.13 | 14.50 | 276031 | 4313712 | -1.20 | -7.64% |
| 2007-09-28 | 16.52 | 16.90 | 14.81 | 15.70 | 174939 | 2795782 | -0.75 | -4.56% |
| 2007-09-21 | 15.70 | 16.50 | 14.44 | 16.45 | 369852 | 5752327 | 0.66 | 4.18% |
| 2007-09-14 | 18.23 | 18.23 | 14.48 | 15.79 | 562805 | 8761853 | -0.78 | -4.71% |
| 2007-08-22 | 14.00 | 16.57 | 13.63 | 16.57 | 451519 | 6786477 | 3.07 | 22.74% |
| 2007-08-17 | 11.68 | 14.58 | 11.60 | 13.50 | 509344 | 6621387 | 1.75 | 14.89% |
| 2007-08-10 | 12.10 | 12.95 | 11.20 | 11.75 | 403792 | 4958446 | -0.49 | -4.00% |
| 2007-08-03 | 12.28 | 13.38 | 11.50 | 12.24 | 436653 | 5384929 | -0.04 | -0.33% |
| 2007-07-27 | 9.55 | 12.85 | 9.40 | 12.28 | 440954 | 4911051 | 2.94 | 31.48% |
| 2007-07-20 | 9.06 | 9.47 | 8.51 | 9.34 | 180862 | 1654571 | 0.37 | 4.12% |
| 2007-07-13 | 8.91 | 9.60 | 8.55 | 8.97 | 231160 | 2108172 | 0.06 | 0.67% |
| 2007-07-06 | 9.82 | 10.45 | 7.74 | 8.91 | 304973 | 2796331 | -0.87 | -8.90% |
| 2007-06-29 | 12.10 | 12.45 | 9.75 | 9.78 | 446399 | 4957276 | -2.21 | -18.43% |
| 2007-06-22 | 14.28 | 15.50 | 11.99 | 11.99 | 706098 | 9901662 | -1.57 | -11.58% |
| 2007-06-15 | 11.88 | 14.77 | 11.70 | 13.56 | 859727 | 11697369 | 2.10 | 18.32% |
| 2007-06-08 | 11.50 | 11.99 | 9.45 | 11.46 | 806127 | 8852697 | -1.16 | -9.19% |
| 2007-06-01 | 14.24 | 15.73 | 12.62 | 12.62 | 630370 | 9090706 | -1.59 | -11.19% |
| 2007-05-25 | 13.01 | 14.98 | 12.91 | 14.21 | 1055912 | 14552007 | 0.89 | 6.68% |
| 2007-05-18 | 9.77 | 13.75 | 9.52 | 13.32 | 1303417 | 15507749 | 3.51 | 35.78% |
| 2007-05-11 | 9.50 | 10.30 | 9.07 | 9.81 | 598626 | 5847436 | 0.51 | 5.48% |
| 2007-04-27 | 8.51 | 10.04 | 8.40 | 9.30 | 864843 | 8116338 | 0.95 | 11.38% |
| 2007-04-20 | 7.72 | 9.08 | 7.71 | 8.35 | 601153 | 4954833 | 0.57 | 7.33% |
| 2007-04-13 | 8.35 | 8.35 | 7.57 | 7.78 | 678033 | 5405364 | -0.25 | -3.11% |
| 2007-04-06 | 6.79 | 8.03 | 6.76 | 8.03 | 435199 | 3175730 | 1.26 | 18.61% |
| 2007-03-30 | 6.80 | 7.57 | 6.50 | 6.77 | 441679 | 3127296 | -0.05 | -0.73% |
| 2007-03-23 | 6.58 | 7.33 | 6.54 | 6.82 | 785899 | 5504261 | 0.29 | 4.44% |
| 2007-03-16 | 5.56 | 6.53 | 5.52 | 6.53 | 473764 | 2845316 | 0.99 | 17.87% |
| 2007-03-09 | 5.16 | 5.65 | 5.07 | 5.54 | 254741 | 1374650 | 0.36 | 6.95% |
| 2007-03-02 | 5.47 | 5.87 | 4.99 | 5.18 | 313155 | 1680620 | -0.27 | -4.95% |
| 2007-02-16 | 5.18 | 5.61 | 5.11 | 5.45 | 453044 | 2406757 | 0.35 | 6.86% |
| 2007-02-09 | 4.66 | 5.42 | 4.60 | 5.10 | 706084 | 3528838 | 0.50 | 10.87% |
| 2007-02-02 | 4.20 | 4.88 | 4.20 | 4.60 | 600084 | 2781649 | 0.40 | 9.52% |
| 2007-01-26 | 4.45 | 4.67 | 4.00 | 4.20 | 426641 | 1888721 | -0.20 | -4.54% |
| 2007-01-19 | 3.94 | 4.50 | 3.94 | 4.40 | 580594 | 2467809 | 0.46 | 11.68% |
| 2007-01-12 | 3.68 | 4.27 | 3.68 | 3.94 | 336912 | 1353452 | 0.26 | 7.07% |
| 2007-01-05 | 3.68 | 3.70 | 3.52 | 3.68 | 66365 | 239693 | 0.02 | 0.55% |
| 2006-12-29 | 3.96 | 4.03 | 3.61 | 3.66 | 110406 | 416268 | -0.33 | -8.27% |
| 2006-12-22 | 4.14 | 4.36 | 3.90 | 3.99 | 393403 | 1610984 | -0.04 | -0.99% |
| 2006-12-15 | 3.90 | 4.04 | 3.68 | 4.03 | 268108 | 1036987 | 0.09 | 2.28% |
| 2006-12-07 | 3.68 | 4.07 | 3.55 | 3.94 | 282278 | 1070881 | 0.26 | 7.07% |
| 2006-12-01 | 3.69 | 3.87 | 3.60 | 3.68 | 155847 | 582627 | -0.02 | -0.54% |
