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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 23.97 | 24.80 | 21.56 | 21.73 | 846765 | 19810468 | -2.24 | -9.35% |
| 2009-11-20 | 23.99 | 25.49 | 23.65 | 23.97 | 808494 | 19778740 | 0.12 | 0.50% |
| 2009-11-13 | 24.50 | 25.25 | 23.00 | 23.85 | 616831 | 14854444 | -0.64 | -2.61% |
| 2009-11-06 | 21.66 | 25.15 | 21.20 | 24.49 | 903464 | 21402696 | 1.88 | 8.31% |
| 2009-10-30 | 23.52 | 24.31 | 22.44 | 22.61 | 1317552 | 30839336 | -0.68 | -2.92% |
| 2009-10-23 | 20.65 | 24.00 | 20.40 | 23.29 | 875071 | 19489812 | 2.49 | 11.97% |
| 2009-10-16 | 20.10 | 22.25 | 19.50 | 20.80 | 856525 | 17851852 | 1.16 | 5.91% |
| 2009-10-09 | 18.25 | 19.64 | 18.10 | 19.64 | 171021 | 3307623 | 1.79 | 10.03% |
| 2009-09-30 | 19.00 | 19.29 | 16.95 | 17.85 | 427374 | 7658753 | -1.15 | -6.05% |
| 2009-09-25 | 20.72 | 21.50 | 18.52 | 19.00 | 654620 | 13066178 | -1.89 | -9.05% |
| 2009-09-18 | 21.59 | 23.95 | 20.40 | 20.89 | 856331 | 19142800 | -1.07 | -4.87% |
| 2009-09-11 | 18.77 | 22.88 | 18.41 | 21.96 | 1068916 | 22257928 | 3.23 | 17.25% |
| 2009-09-04 | 18.65 | 19.66 | 15.75 | 18.73 | 713968 | 12545185 | -0.45 | -2.35% |
| 2009-08-28 | 19.40 | 20.50 | 17.75 | 19.18 | 881823 | 16951900 | 0.04 | 0.21% |
| 2009-08-21 | 17.99 | 19.40 | 16.92 | 19.14 | 1625230 | 29579710 | 0.34 | 1.81% |
| 2009-08-14 | 22.15 | 23.39 | 18.80 | 18.80 | 1202472 | 24667930 | -3.56 | -15.92% |
| 2009-08-07 | 22.68 | 25.64 | 21.80 | 22.36 | 1200353 | 27793082 | -0.09 | -0.40% |
| 2009-07-31 | 21.00 | 22.64 | 18.40 | 22.45 | 1513309 | 31808492 | 1.54 | 7.37% |
| 2009-07-24 | 19.91 | 20.91 | 18.80 | 20.91 | 1619277 | 31882600 | 1.81 | 9.48% |
| 2009-07-17 | 14.52 | 19.10 | 14.28 | 19.10 | 1980508 | 33327556 | 4.56 | 31.36% |
| 2009-07-10 | 13.23 | 15.07 | 13.00 | 14.54 | 1192740 | 16742272 | 1.32 | 9.98% |
| 2009-07-03 | 13.00 | 13.58 | 12.81 | 13.22 | 590201 | 7763619 | 0.21 | 1.61% |
| 2009-06-26 | 13.03 | 13.49 | 12.52 | 13.01 | 545185 | 7100984 | 0.04 | 0.31% |
| 2009-06-19 | 13.10 | 13.50 | 12.69 | 12.97 | 475053 | 6196613 | -0.16 | -1.22% |
| 2009-06-12 | 13.16 | 13.99 | 13.01 | 13.13 | 914550 | 12360778 | -0.08 | -0.61% |
| 2009-06-05 | 12.22 | 14.10 | 12.12 | 13.21 | 991369 | 13086120 | 1.21 | 10.08% |
| 2009-05-27 | 11.77 | 12.45 | 11.71 | 12.00 | 225870 | 2725624 | -0.20 | -1.64% |
| 2009-05-22 | 12.65 | 13.30 | 12.11 | 12.20 | 748317 | 9550544 | -0.45 | -3.56% |
| 2009-05-15 | 12.36 | 13.00 | 11.91 | 12.65 | 703701 | 8813182 | 0.32 | 2.60% |
| 2009-05-08 | 11.88 | 13.10 | 11.83 | 12.33 | 589955 | 7314333 | 0.63 | 5.38% |
| 2009-04-30 | 11.96 | 12.11 | 11.31 | 11.70 | 385329 | 4485140 | -0.41 | -3.39% |
| 2009-04-24 | 13.70 | 14.05 | 11.89 | 12.11 | 926491 | 11989193 | -2.24 | -15.61% |
| 2009-04-16 | 13.73 | 14.49 | 13.42 | 14.35 | 968904 | 13474048 | 0.75 | 5.51% |
| 2009-04-10 | 12.91 | 13.76 | 12.40 | 13.60 | 636987 | 8344364 | 0.71 | 5.51% |
| 2009-04-03 | 13.37 | 13.70 | 12.67 | 12.89 | 723619 | 9561374 | -0.51 | -3.81% |
| 2009-03-27 | 13.74 | 14.37 | 12.79 | 13.40 | 1196447 | 16195625 | -0.35 | -2.54% |
| 2009-03-20 | 11.23 | 14.00 | 10.95 | 13.75 | 1160320 | 14868663 | 2.70 | 24.43% |
| 2009-03-13 | 11.83 | 12.02 | 10.66 | 11.05 | 396466 | 4445326 | -0.67 | -5.72% |
| 2009-03-06 | 10.55 | 12.36 | 10.55 | 11.72 | 687539 | 7900866 | 0.42 | 3.72% |
| 2009-02-27 | 12.77 | 13.96 | 11.30 | 11.30 | 1364602 | 17693040 | -1.48 | -11.58% |
| 2009-02-20 | 12.10 | 13.25 | 11.50 | 12.78 | 1337700 | 16496692 | 0.72 | 5.97% |
| 2009-02-13 | 11.18 | 12.85 | 11.02 | 12.06 | 1764472 | 20970066 | 1.22 | 11.26% |
| 2009-02-06 | 9.11 | 10.84 | 8.96 | 10.84 | 1143933 | 11396345 | 1.77 | 19.52% |
| 2009-01-23 | 9.04 | 9.37 | 8.70 | 9.07 | 508697 | 4579292 | 0.07 | 0.78% |
| 2009-01-16 | 8.40 | 9.22 | 8.26 | 9.00 | 609191 | 5373508 | 0.59 | 7.01% |
| 2009-01-09 | 7.62 | 8.75 | 7.59 | 8.41 | 419931 | 3463265 | 0.02 | 0.24% |
| 2008-12-26 | 9.40 | 9.83 | 8.30 | 8.39 | 542699 | 4893076 | -0.99 | -10.55% |
| 2008-12-19 | 8.99 | 9.60 | 8.60 | 9.38 | 296569 | 2719970 | 0.58 | 6.59% |
| 2008-12-12 | 9.28 | 10.21 | 8.60 | 8.80 | 706749 | 6837430 | -0.33 | -3.61% |
| 2008-12-05 | 7.84 | 9.55 | 7.67 | 9.13 | 583717 | 5126041 | 1.29 | 16.45% |
| 2008-11-28 | 8.54 | 8.80 | 7.78 | 7.84 | 314748 | 2607071 | -0.57 | -6.78% |
| 2008-11-21 | 8.30 | 9.26 | 7.90 | 8.41 | 715763 | 6133763 | 0.02 | 0.24% |
| 2008-11-14 | 6.50 | 8.43 | 6.50 | 8.39 | 668006 | 4961958 | 2.02 | 31.71% |
| 2008-11-07 | 6.00 | 6.57 | 5.96 | 6.37 | 192777 | 1215400 | 0.21 | 3.41% |
| 2008-10-31 | 6.80 | 6.80 | 6.07 | 6.16 | 275575 | 1760213 | -0.81 | -11.62% |
| 2008-10-24 | 7.25 | 7.95 | 6.85 | 6.97 | 289586 | 2130758 | -0.21 | -2.92% |
| 2008-10-17 | 8.12 | 8.98 | 7.12 | 7.18 | 296104 | 2342834 | -1.21 | -14.42% |
| 2008-10-10 | 10.75 | 10.76 | 8.39 | 8.39 | 310573 | 2952312 | -2.75 | -24.69% |
| 2008-09-26 | 11.50 | 11.92 | 10.40 | 11.14 | 580077 | 6544290 | 0.30 | 2.77% |
| 2008-09-19 | 10.20 | 10.84 | 9.16 | 10.84 | 302078 | 3114908 | 0.44 | 4.23% |
| 2008-09-12 | 11.51 | 11.75 | 10.20 | 10.40 | 214234 | 2295410 | -1.17 | -10.11% |
| 2008-09-05 | 13.01 | 13.14 | 11.55 | 11.57 | 207564 | 2538758 | -1.72 | -12.94% |
| 2008-08-29 | 13.40 | 13.70 | 12.32 | 13.29 | 285556 | 3724296 | -0.08 | -0.60% |
| 2008-08-22 | 13.90 | 14.63 | 12.21 | 13.37 | 490638 | 6720804 | -0.53 | -3.81% |
| 2008-08-15 | 14.80 | 14.89 | 12.45 | 13.90 | 365430 | 4978769 | -0.90 | -6.08% |
| 2008-08-08 | 18.50 | 18.50 | 14.71 | 14.80 | 283432 | 4688700 | -4.30 | -22.51% |
| 2008-07-25 | 19.02 | 20.26 | 18.70 | 19.10 | 314771 | 6124641 | -0.17 | -0.88% |
| 2008-07-18 | 20.78 | 21.07 | 17.80 | 19.27 | 478040 | 9264348 | -1.63 | -7.80% |
| 2008-07-11 | 18.65 | 21.60 | 18.60 | 20.90 | 740289 | 15328930 | 2.26 | 12.12% |
| 2008-07-04 | 18.00 | 19.99 | 17.78 | 18.64 | 453088 | 8529690 | 0.13 | 0.70% |
| 2008-06-27 | 17.00 | 20.75 | 16.80 | 18.51 | 589009 | 10963795 | 0.81 | 4.58% |
| 2008-06-20 | 20.18 | 20.43 | 16.11 | 17.70 | 646656 | 12005785 | -2.45 | -12.16% |
| 2008-06-13 | 24.00 | 24.30 | 19.95 | 20.15 | 326908 | 7113195 | -5.24 | -20.64% |
| 2008-06-06 | 26.38 | 27.30 | 24.72 | 25.39 | 207261 | 5362746 | -1.12 | -4.22% |
| 2008-05-30 | 27.50 | 28.09 | 26.00 | 26.51 | 302695 | 8116458 | -1.35 | -4.85% |
| 2008-05-23 | 31.54 | 32.05 | 27.75 | 27.86 | 393903 | 11638570 | -3.68 | -11.67% |
| 2008-05-16 | 30.40 | 33.79 | 29.81 | 31.54 | 719671 | 22934736 | 0.14 | 0.45% |
| 2008-05-09 | 32.30 | 33.68 | 29.76 | 31.40 | 697866 | 22206576 | -0.74 | -2.30% |
| 2008-04-30 | 30.80 | 32.80 | 29.42 | 32.14 | 538654 | 16592451 | 0.46 | 1.45% |
| 2008-04-25 | 27.92 | 33.34 | 23.50 | 31.68 | 1032481 | 30061112 | 6.28 | 24.72% |
| 2008-04-18 | 27.30 | 28.33 | 24.75 | 25.40 | 563084 | 15013216 | -3.21 | -11.22% |
| 2008-04-11 | 25.00 | 29.50 | 24.76 | 28.61 | 1086676 | 29859864 | 4.18 | 17.11% |
| 2008-04-03 | 26.99 | 27.67 | 22.00 | 24.43 | 354981 | 8682896 | -3.77 | -13.37% |
| 2008-03-28 | 35.00 | 35.10 | 26.01 | 28.20 | 590740 | 17497168 | -6.44 | -18.59% |
| 2008-03-21 | 40.50 | 41.08 | 31.50 | 34.64 | 569822 | 19384948 | -6.16 | -15.10% |
| 2008-03-14 | 50.00 | 50.10 | 39.68 | 40.80 | 235239 | 10351811 | -9.20 | -18.40% |
| 2008-03-07 | 47.51 | 51.10 | 46.12 | 50.00 | 350064 | 17143598 | 1.93 | 4.01% |
| 2008-02-29 | 46.10 | 48.33 | 40.21 | 48.07 | 304570 | 13937571 | 2.08 | 4.52% |
| 2008-02-22 | 44.20 | 49.54 | 44.18 | 45.99 | 235793 | 11078355 | 2.62 | 6.04% |
| 2008-02-15 | 44.10 | 44.99 | 41.45 | 43.37 | 114738 | 4955011 | 0.28 | 0.65% |
| 2008-02-05 | 41.80 | 44.99 | 41.10 | 43.09 | 127559 | 5549731 | 3.19 | 8.00% |
| 2008-02-01 | 40.99 | 44.09 | 38.30 | 39.90 | 442743 | 18343516 | -1.45 | -3.51% |
| 2008-01-25 | 46.00 | 46.30 | 36.01 | 41.35 | 708418 | 28321546 | -4.74 | -10.28% |
| 2008-01-18 | 50.11 | 50.90 | 43.60 | 46.09 | 317368 | 15153481 | -3.96 | -7.91% |
| 2008-01-11 | 45.73 | 50.82 | 45.01 | 50.05 | 406875 | 19529896 | 4.39 | 9.62% |
| 2008-01-04 | 44.70 | 46.44 | 41.31 | 45.66 | 372787 | 16333073 | 0.83 | 1.85% |
| 2007-12-28 | 42.26 | 45.88 | 41.68 | 44.83 | 326538 | 14260984 | 3.40 | 8.21% |
| 2007-12-21 | 39.98 | 42.38 | 37.52 | 41.43 | 223124 | 8812234 | 1.53 | 3.83% |
| 2007-12-14 | 41.33 | 44.20 | 38.01 | 39.90 | 303395 | 12726274 | -2.20 | -5.23% |
| 2007-12-07 | 37.47 | 42.29 | 37.21 | 42.10 | 260858 | 10493300 | 4.49 | 11.94% |
| 2007-11-30 | 40.35 | 40.78 | 37.10 | 37.61 | 291076 | 11227810 | -1.99 | -5.03% |
| 2007-11-23 | 43.00 | 44.50 | 37.20 | 39.60 | 254690 | 10453178 | -3.10 | -7.26% |
| 2007-11-16 | 38.50 | 44.97 | 36.65 | 42.70 | 540058 | 21817888 | 2.70 | 6.75% |
| 2007-11-09 | 49.68 | 50.00 | 38.89 | 40.00 | 334148 | 14884359 | -11.80 | -22.78% |
| 2007-11-01 | 54.20 | 57.35 | 51.50 | 51.80 | 305429 | 16545952 | -2.28 | -4.22% |
| 2007-10-26 | 61.89 | 62.20 | 52.11 | 54.08 | 211519 | 11926340 | -8.80 | -13.99% |
| 2007-10-18 | 62.20 | 67.98 | 60.78 | 62.88 | 261308 | 16812028 | 1.66 | 2.71% |
| 2007-10-12 | 58.49 | 61.60 | 52.80 | 61.22 | 362576 | 20643482 | 4.82 | 8.55% |
| 2007-09-28 | 54.09 | 60.00 | 51.62 | 56.40 | 329913 | 18565104 | 2.83 | 5.28% |
| 2007-09-21 | 51.98 | 55.87 | 50.60 | 53.57 | 237422 | 12618169 | 0.65 | 1.23% |
| 2007-09-14 | 47.80 | 55.65 | 45.82 | 52.92 | 312143 | 15670920 | 4.30 | 8.84% |
| 2007-09-07 | 49.50 | 52.80 | 48.18 | 48.62 | 281074 | 14145618 | -0.78 | -1.58% |
| 2007-08-31 | 46.20 | 56.79 | 45.88 | 49.40 | 521832 | 26381540 | 3.45 | 7.51% |
| 2007-08-24 | 38.10 | 46.00 | 37.60 | 45.95 | 402661 | 17057352 | 8.84 | 23.82% |
| 2007-08-17 | 38.45 | 39.38 | 36.00 | 37.11 | 350439 | 13061053 | -1.30 | -3.38% |
| 2007-08-10 | 38.05 | 41.70 | 36.80 | 38.41 | 455660 | 17735844 | 0.71 | 1.88% |
| 2007-08-03 | 33.80 | 38.87 | 33.12 | 37.70 | 572234 | 20558572 | 4.60 | 13.90% |
| 2007-07-27 | 28.10 | 34.80 | 28.10 | 33.10 | 409492 | 12851429 | 5.02 | 17.88% |
| 2007-07-20 | 29.40 | 29.78 | 27.04 | 28.08 | 265256 | 7454556 | -1.23 | -4.20% |
| 2007-07-13 | 27.70 | 29.98 | 27.00 | 29.31 | 280616 | 7951723 | 1.93 | 7.05% |
| 2007-07-06 | 26.60 | 30.30 | 25.00 | 27.38 | 450311 | 12603497 | 0.41 | 1.52% |
| 2007-06-29 | 30.80 | 30.99 | 26.55 | 26.97 | 465000 | 13629683 | -3.01 | -10.04% |
| 2007-06-22 | 31.68 | 32.32 | 28.42 | 29.98 | 525533 | 15963534 | -1.06 | -3.42% |
| 2007-06-15 | 29.52 | 33.39 | 28.00 | 31.04 | 756750 | 23277104 | 2.01 | 6.92% |
| 2007-06-08 | 24.15 | 29.38 | 20.26 | 29.03 | 1186389 | 30741132 | 5.11 | 21.36% |
| 2007-06-01 | 22.18 | 25.37 | 20.12 | 23.92 | 938251 | 21907520 | 1.98 | 9.03% |
| 2007-05-25 | 20.27 | 23.57 | 20.02 | 21.94 | 631252 | 13961923 | 1.03 | 4.93% |
| 2007-05-18 | 20.50 | 21.80 | 19.91 | 20.91 | 560539 | 11680823 | -0.16 | -0.76% |
| 2007-05-10 | 22.22 | 22.66 | 20.18 | 21.07 | 734353 | 15334810 | -0.93 | -4.23% |
| 2007-04-27 | 21.00 | 22.88 | 20.20 | 22.00 | 630207 | 13617955 | 2.01 | 10.05% |
| 2007-04-20 | 17.85 | 20.38 | 17.85 | 19.99 | 615022 | 11846117 | 2.29 | 12.94% |
| 2007-04-13 | 15.80 | 18.46 | 15.50 | 17.70 | 673412 | 11482175 | 2.37 | 15.46% |
| 2007-04-06 | 14.26 | 15.52 | 14.26 | 15.33 | 540965 | 8112389 | 1.07 | 7.50% |
| 2007-03-30 | 13.10 | 14.58 | 13.05 | 14.26 | 727924 | 10129754 | 1.21 | 9.27% |
| 2007-03-23 | 12.15 | 13.40 | 12.00 | 13.05 | 430810 | 5550338 | 0.53 | 4.23% |
| 2007-03-16 | 13.70 | 13.79 | 12.40 | 12.52 | 398759 | 5183885 | -1.15 | -8.41% |
| 2007-03-09 | 12.32 | 13.96 | 11.58 | 13.67 | 486326 | 6288158 | 1.36 | 11.05% |
| 2007-03-02 | 13.45 | 14.20 | 11.88 | 12.31 | 469235 | 5997356 | -0.99 | -7.44% |
| 2007-02-16 | 11.32 | 13.76 | 11.30 | 13.30 | 519750 | 6516956 | 1.88 | 16.46% |
| 2007-02-09 | 10.33 | 11.75 | 9.83 | 11.42 | 471549 | 5112646 | 1.12 | 10.87% |
| 2007-02-02 | 11.88 | 12.22 | 9.80 | 10.30 | 525129 | 5833389 | -1.48 | -12.56% |
| 2007-01-26 | 10.23 | 12.34 | 10.23 | 11.78 | 834889 | 9506429 | 1.68 | 16.63% |
| 2007-01-19 | 9.06 | 10.88 | 8.90 | 10.10 | 1020386 | 10230103 | 1.11 | 12.35% |
| 2007-01-05 | 8.30 | 9.10 | 8.26 | 8.99 | 377712 | 3294480 | 0.59 | 7.02% |
| 2006-12-29 | 8.66 | 8.75 | 7.96 | 8.40 | 334776 | 2779105 | -0.20 | -2.33% |
| 2006-12-22 | 8.98 | 9.29 | 8.37 | 8.60 | 590266 | 5182630 | -0.50 | -5.50% |
| 2006-12-15 | 7.75 | 9.27 | 7.71 | 9.10 | 801679 | 6980639 | 1.27 | 16.22% |
| 2006-12-08 | 7.90 | 8.42 | 7.35 | 7.83 | 894156 | 7112833 | 0.05 | 0.64% |
| 2006-12-01 | 7.04 | 8.04 | 6.98 | 7.78 | 744718 | 5634632 | 0.88 | 12.75% |
