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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 22.76 | 24.15 | 22.18 | 22.45 | 1229123 | 28513556 | 0.09 | 0.40% |
| 2009-11-20 | 20.10 | 23.20 | 20.05 | 22.36 | 2862735 | 64154476 | 2.50 | 12.59% |
| 2009-11-13 | 19.68 | 20.37 | 19.16 | 19.86 | 1099684 | 21644152 | 0.33 | 1.69% |
| 2009-11-06 | 17.37 | 19.96 | 17.12 | 19.53 | 1190862 | 22806128 | 1.50 | 8.32% |
| 2009-10-30 | 19.59 | 19.98 | 17.61 | 18.03 | 1032144 | 19464640 | -1.45 | -7.44% |
| 2009-10-23 | 17.69 | 19.68 | 17.52 | 19.48 | 1468635 | 27931022 | 1.78 | 10.06% |
| 2009-10-16 | 17.90 | 18.22 | 17.13 | 17.70 | 731366 | 12914448 | -0.04 | -0.23% |
| 2009-10-09 | 16.26 | 17.74 | 16.18 | 17.74 | 230802 | 4034772 | 1.61 | 9.98% |
| 2009-09-30 | 16.50 | 16.72 | 15.32 | 16.13 | 308476 | 4957302 | -0.26 | -1.59% |
| 2009-09-25 | 17.94 | 18.47 | 16.15 | 16.39 | 713774 | 12363179 | -1.96 | -10.68% |
| 2009-09-18 | 18.30 | 19.86 | 18.00 | 18.35 | 1086573 | 20778524 | -0.26 | -1.40% |
| 2009-09-11 | 17.80 | 19.28 | 17.32 | 18.61 | 1180977 | 21761430 | 1.05 | 5.98% |
| 2009-09-04 | 18.03 | 18.20 | 15.06 | 17.56 | 1155390 | 19292280 | -0.48 | -2.66% |
| 2009-08-28 | 18.98 | 19.29 | 17.20 | 18.04 | 1318367 | 24276836 | 0.00 | 0.00% |
| 2009-08-21 | 19.08 | 19.89 | 16.90 | 18.04 | 1271860 | 23031436 | -2.58 | -12.51% |
| 2009-08-14 | 21.91 | 22.50 | 19.85 | 20.62 | 1313506 | 27726568 | -0.89 | -4.14% |
| 2009-08-07 | 24.60 | 25.78 | 21.40 | 21.51 | 1809641 | 43244756 | -2.87 | -11.77% |
| 2009-07-31 | 24.26 | 26.20 | 21.10 | 24.38 | 2341318 | 56289464 | 0.07 | 0.29% |
| 2009-07-24 | 23.50 | 24.90 | 22.78 | 24.31 | 2416440 | 57330204 | 1.32 | 5.74% |
| 2009-07-17 | 20.00 | 23.61 | 19.97 | 22.99 | 2390532 | 52883992 | 2.53 | 12.37% |
| 2009-07-10 | 20.30 | 21.18 | 19.71 | 20.46 | 1431857 | 29216296 | 0.02 | 0.10% |
| 2009-07-03 | 19.60 | 21.32 | 19.20 | 20.44 | 2066236 | 42400776 | 0.90 | 4.61% |
| 2009-06-26 | 19.10 | 20.30 | 18.31 | 19.54 | 1232989 | 23960522 | 0.46 | 2.41% |
| 2009-06-19 | 18.25 | 19.77 | 18.21 | 19.08 | 1011614 | 19273764 | 0.26 | 1.38% |
| 2009-06-12 | 20.30 | 20.46 | 18.50 | 18.82 | 1396028 | 27048976 | -1.93 | -9.30% |
| 2009-06-05 | 20.35 | 21.50 | 20.00 | 20.75 | 1531810 | 31906918 | 1.12 | 5.71% |
| 2009-05-27 | 18.30 | 20.55 | 18.20 | 19.63 | 1229142 | 24011466 | 0.81 | 4.30% |
| 2009-05-22 | 15.67 | 19.25 | 15.40 | 18.82 | 2478547 | 44444176 | 2.87 | 17.99% |
| 2009-05-14 | 16.41 | 16.55 | 15.23 | 15.95 | 991352 | 15772732 | -0.46 | -2.80% |
| 2009-05-08 | 15.90 | 17.33 | 15.58 | 16.41 | 1658177 | 27220578 | 1.01 | 6.56% |
| 2009-04-30 | 14.38 | 15.56 | 13.90 | 15.40 | 987016 | 14585683 | 1.12 | 7.84% |
| 2009-04-24 | 15.20 | 15.60 | 13.56 | 14.28 | 1238791 | 18077568 | -1.11 | -7.21% |
| 2009-04-17 | 16.15 | 16.70 | 15.30 | 15.39 | 1622567 | 26078976 | -0.67 | -4.17% |
| 2009-04-10 | 14.05 | 16.15 | 13.92 | 16.06 | 1850395 | 27525054 | 2.08 | 14.88% |
| 2009-04-03 | 13.30 | 14.74 | 12.80 | 13.98 | 2129626 | 29424156 | 0.34 | 2.49% |
| 2009-03-27 | 13.13 | 14.35 | 12.60 | 13.64 | 2407356 | 32247384 | 0.86 | 6.73% |
| 2009-03-20 | 9.50 | 12.78 | 9.50 | 12.78 | 2322430 | 27011296 | 3.17 | 32.99% |
| 2009-03-13 | 10.50 | 10.56 | 9.18 | 9.61 | 676374 | 6656968 | -0.71 | -6.88% |
| 2009-03-06 | 8.78 | 10.50 | 8.52 | 10.32 | 1106828 | 10664643 | 1.18 | 12.91% |
| 2009-02-27 | 10.27 | 11.43 | 9.12 | 9.14 | 1551176 | 16478786 | -1.25 | -12.03% |
| 2009-02-20 | 10.40 | 10.98 | 9.70 | 10.39 | 1079578 | 11097970 | 0.07 | 0.68% |
| 2009-02-13 | 9.39 | 11.29 | 9.39 | 10.32 | 2055820 | 21080902 | 1.21 | 13.28% |
| 2009-02-06 | 7.94 | 9.18 | 7.85 | 9.11 | 1023393 | 8754144 | 1.26 | 16.05% |
| 2009-01-23 | 7.90 | 8.00 | 7.55 | 7.85 | 398593 | 3107556 | 0.11 | 1.42% |
| 2009-01-16 | 7.60 | 7.94 | 7.29 | 7.74 | 465139 | 3582752 | 0.23 | 3.06% |
| 2009-01-09 | 6.90 | 7.85 | 6.83 | 7.51 | 478329 | 3544380 | 0.57 | 8.21% |
| 2008-12-26 | 8.08 | 8.25 | 6.88 | 6.94 | 351877 | 2597172 | -1.15 | -14.21% |
| 2008-12-19 | 8.04 | 8.53 | 7.86 | 8.09 | 835864 | 6850813 | 0.05 | 0.62% |
| 2008-12-12 | 7.62 | 8.54 | 7.59 | 8.04 | 1084761 | 8884455 | 0.49 | 6.49% |
| 2008-12-05 | 6.90 | 7.95 | 6.71 | 7.55 | 638471 | 4772109 | 0.72 | 10.54% |
| 2008-11-28 | 7.29 | 7.41 | 6.77 | 6.83 | 313676 | 2212698 | -0.33 | -4.61% |
| 2008-11-21 | 7.12 | 7.80 | 6.80 | 7.16 | 825578 | 6017367 | 0.37 | 5.45% |
| 2008-11-13 | 6.14 | 6.97 | 6.06 | 6.79 | 398539 | 2590726 | 0.79 | 13.17% |
| 2008-11-07 | 5.70 | 6.40 | 5.69 | 6.00 | 168363 | 1009876 | 0.22 | 3.81% |
| 2008-10-31 | 5.96 | 6.16 | 5.46 | 5.78 | 223956 | 1316650 | -0.14 | -2.37% |
| 2008-10-24 | 5.86 | 6.44 | 5.73 | 5.92 | 154522 | 941080 | 0.09 | 1.54% |
| 2008-10-17 | 6.31 | 7.10 | 5.74 | 5.83 | 181146 | 1154588 | -0.66 | -10.17% |
| 2008-10-10 | 7.83 | 7.83 | 6.48 | 6.49 | 191595 | 1365025 | -1.60 | -19.78% |
| 2008-09-26 | 8.52 | 8.72 | 7.58 | 8.09 | 411742 | 3383466 | 0.16 | 2.02% |
| 2008-09-19 | 7.38 | 7.93 | 6.69 | 7.93 | 189789 | 1405348 | 0.57 | 7.75% |
| 2008-09-12 | 8.06 | 8.14 | 7.20 | 7.36 | 146305 | 1099339 | -0.70 | -8.69% |
| 2008-09-05 | 8.80 | 8.83 | 8.05 | 8.06 | 156669 | 1316956 | -0.85 | -9.54% |
| 2008-08-29 | 9.01 | 9.17 | 8.27 | 8.91 | 228756 | 2002671 | -0.09 | -1.00% |
| 2008-08-22 | 9.03 | 9.65 | 8.12 | 9.00 | 311852 | 2819080 | 0.05 | 0.56% |
| 2008-08-15 | 9.78 | 9.85 | 8.38 | 8.95 | 221177 | 1980167 | -0.85 | -8.67% |
| 2008-08-08 | 11.50 | 11.60 | 9.80 | 9.80 | 191808 | 2049711 | -1.93 | -16.45% |
| 2008-08-01 | 12.20 | 13.05 | 11.31 | 11.73 | 318565 | 3865485 | -0.34 | -2.82% |
| 2008-07-25 | 11.49 | 12.28 | 11.44 | 12.07 | 259987 | 3113807 | 0.55 | 4.77% |
| 2008-07-18 | 12.60 | 12.95 | 10.83 | 11.52 | 300559 | 3545249 | -1.08 | -8.57% |
| 2008-07-11 | 11.87 | 13.05 | 11.75 | 12.60 | 575355 | 7258104 | 0.72 | 6.06% |
| 2008-07-04 | 10.90 | 12.42 | 10.71 | 11.88 | 528871 | 6218116 | 0.86 | 7.80% |
| 2008-06-27 | 10.32 | 12.45 | 10.03 | 11.02 | 460794 | 5203510 | 0.56 | 5.35% |
| 2008-06-20 | 11.49 | 11.73 | 9.71 | 10.46 | 421253 | 4536060 | -1.00 | -8.73% |
| 2008-06-13 | 13.52 | 13.63 | 11.44 | 11.46 | 201384 | 2487055 | -2.73 | -19.24% |
| 2008-06-06 | 14.87 | 15.34 | 14.10 | 14.19 | 149939 | 2195240 | -0.68 | -4.57% |
| 2008-05-30 | 15.28 | 15.80 | 14.68 | 14.87 | 223311 | 3374257 | -0.46 | -3.00% |
| 2008-05-23 | 17.19 | 17.29 | 15.10 | 15.33 | 285829 | 4633749 | -1.67 | -9.82% |
| 2008-05-16 | 15.90 | 17.85 | 15.48 | 17.00 | 707375 | 11899590 | 0.84 | 5.20% |
| 2008-05-09 | 17.21 | 17.98 | 15.66 | 16.16 | 594498 | 10071443 | -0.91 | -5.33% |
| 2008-04-30 | 16.20 | 17.34 | 16.00 | 17.07 | 328749 | 5471545 | 0.37 | 2.22% |
| 2008-04-25 | 14.38 | 17.47 | 12.31 | 16.70 | 741395 | 11530596 | 3.46 | 26.13% |
| 2008-04-18 | 16.00 | 16.10 | 13.21 | 13.24 | 283188 | 4186063 | -3.27 | -19.81% |
| 2008-04-11 | 15.50 | 17.48 | 15.21 | 16.51 | 358715 | 5987100 | 1.11 | 7.21% |
| 2008-04-03 | 17.00 | 17.60 | 14.25 | 15.40 | 235508 | 3668943 | -2.10 | -12.00% |
| 2008-03-28 | 18.30 | 18.42 | 16.10 | 17.50 | 304852 | 5269617 | -0.43 | -2.40% |
| 2008-03-21 | 19.68 | 19.80 | 15.53 | 17.93 | 420774 | 7247433 | -1.79 | -9.08% |
| 2008-03-14 | 22.70 | 22.95 | 19.05 | 19.72 | 302036 | 6284068 | -3.36 | -14.56% |
| 2008-03-07 | 22.20 | 24.09 | 21.66 | 23.08 | 468131 | 10781683 | 0.70 | 3.13% |
| 2008-02-29 | 23.30 | 23.55 | 20.47 | 22.38 | 330221 | 7306843 | -0.70 | -3.03% |
| 2008-02-22 | 21.80 | 24.78 | 21.70 | 23.08 | 517731 | 12115124 | 1.97 | 9.33% |
| 2008-02-15 | 21.98 | 24.00 | 20.80 | 21.11 | 151344 | 3290577 | -0.79 | -3.61% |
| 2008-02-05 | 20.07 | 22.27 | 19.83 | 21.90 | 158634 | 3389718 | 2.55 | 13.18% |
| 2008-02-01 | 23.00 | 23.00 | 18.52 | 19.35 | 367635 | 7646207 | -3.59 | -15.65% |
| 2008-01-25 | 26.72 | 27.00 | 21.40 | 22.94 | 720394 | 16676830 | -3.76 | -14.08% |
| 2008-01-18 | 27.51 | 29.96 | 25.55 | 26.70 | 805940 | 22268724 | -1.07 | -3.85% |
| 2008-01-11 | 27.23 | 28.98 | 26.69 | 27.77 | 1070250 | 29733052 | 0.58 | 2.13% |
| 2008-01-04 | 25.35 | 27.88 | 24.51 | 27.19 | 836746 | 21892648 | 1.83 | 7.22% |
| 2007-12-28 | 25.00 | 26.49 | 24.40 | 25.36 | 788066 | 19984710 | 1.02 | 4.19% |
| 2007-12-21 | 23.90 | 24.63 | 22.52 | 24.34 | 571562 | 13404647 | 0.53 | 2.23% |
| 2007-12-14 | 24.30 | 26.08 | 22.93 | 23.81 | 617686 | 15314151 | -1.04 | -4.18% |
| 2007-12-07 | 23.42 | 25.34 | 23.11 | 24.85 | 429160 | 10441539 | 1.44 | 6.15% |
| 2007-11-30 | 24.30 | 24.50 | 22.58 | 23.41 | 438960 | 10392157 | -0.24 | -1.01% |
| 2007-11-23 | 24.96 | 26.29 | 22.60 | 23.65 | 525817 | 12928460 | -1.40 | -5.59% |
| 2007-11-16 | 25.02 | 26.68 | 22.30 | 25.05 | 1087827 | 26858628 | -1.00 | -3.84% |
| 2007-11-09 | 29.70 | 30.85 | 25.10 | 26.05 | 655960 | 18668704 | -3.96 | -13.20% |
| 2007-11-02 | 31.90 | 34.89 | 30.00 | 30.01 | 1198882 | 39179120 | -1.61 | -5.09% |
| 2007-10-26 | 36.50 | 37.30 | 30.60 | 31.62 | 1616397 | 54422232 | -3.69 | -10.45% |
| 2007-10-11 | 32.51 | 35.31 | 29.80 | 35.31 | 1920287 | 63125868 | 3.71 | 11.74% |
| 2007-09-28 | 32.00 | 33.86 | 28.30 | 31.60 | 1852732 | 58522016 | 0.72 | 2.33% |
| 2007-09-21 | 28.28 | 31.28 | 27.50 | 30.88 | 1698002 | 49659248 | 3.38 | 12.29% |
| 2007-09-14 | 27.00 | 28.50 | 25.65 | 27.50 | 993687 | 27078480 | 0.00 | 0.00% |
| 2007-09-07 | 28.10 | 28.97 | 27.02 | 27.50 | 1162008 | 32297108 | -0.60 | -2.13% |
| 2007-08-31 | 27.34 | 31.39 | 26.80 | 28.10 | 2490697 | 72180432 | 0.81 | 2.97% |
| 2007-08-24 | 24.02 | 29.89 | 23.72 | 27.29 | 2211124 | 59468760 | 3.89 | 16.62% |
| 2007-08-17 | 23.80 | 24.38 | 22.60 | 23.40 | 919797 | 21568718 | -0.50 | -2.09% |
| 2007-08-10 | 23.74 | 27.40 | 23.15 | 23.90 | 2313909 | 57985728 | 0.44 | 1.88% |
| 2007-08-03 | 21.20 | 24.29 | 21.20 | 23.46 | 1902630 | 43597304 | 2.35 | 11.13% |
| 2007-07-27 | 19.15 | 21.60 | 19.15 | 21.11 | 1345888 | 27891370 | 2.16 | 11.40% |
| 2007-07-20 | 19.71 | 19.99 | 18.15 | 18.95 | 841096 | 15850492 | -1.02 | -5.11% |
| 2007-07-13 | 20.10 | 21.20 | 19.52 | 19.97 | 1009191 | 20443676 | 0.27 | 1.37% |
| 2007-07-06 | 18.84 | 21.27 | 18.10 | 19.70 | 1427505 | 28102388 | 0.69 | 3.63% |
| 2007-06-29 | 21.19 | 22.40 | 18.56 | 19.01 | 1704984 | 35096980 | -2.36 | -11.04% |
| 2007-06-22 | 25.36 | 25.68 | 20.80 | 21.37 | 2213504 | 52305388 | -3.58 | -14.35% |
| 2007-06-15 | 20.45 | 25.68 | 20.45 | 24.95 | 3289559 | 75491792 | 4.77 | 23.64% |
| 2007-06-08 | 18.73 | 20.65 | 15.19 | 20.18 | 3353624 | 60838236 | 1.42 | 7.57% |
| 2007-06-01 | 17.42 | 19.96 | 16.07 | 18.76 | 4053601 | 74893632 | 2.26 | 13.70% |
| 2007-05-25 | 15.45 | 16.98 | 15.32 | 16.50 | 2082305 | 33964104 | 0.37 | 2.29% |
| 2007-05-18 | 15.30 | 16.95 | 15.00 | 16.13 | 1913747 | 30445336 | 0.61 | 3.93% |
| 2007-05-11 | 16.42 | 16.95 | 15.20 | 15.52 | 1972173 | 31390904 | 0.59 | 3.95% |
| 2007-04-26 | 15.26 | 15.54 | 14.01 | 14.93 | 1247014 | 18741508 | -0.16 | -1.06% |
| 2007-04-20 | 13.76 | 16.26 | 13.70 | 15.09 | 2205131 | 32522624 | 1.31 | 9.51% |
| 2007-04-13 | 11.95 | 14.59 | 11.95 | 13.78 | 2090575 | 28451512 | 1.88 | 15.80% |
| 2007-04-06 | 11.26 | 11.95 | 11.20 | 11.90 | 1305838 | 15120720 | 0.72 | 6.44% |
| 2007-03-30 | 11.45 | 11.88 | 10.70 | 11.18 | 1586885 | 17980388 | -0.22 | -1.93% |
| 2007-03-23 | 9.77 | 11.49 | 9.70 | 11.40 | 1940278 | 20584128 | 1.30 | 12.87% |
| 2007-03-16 | 10.38 | 10.58 | 9.92 | 10.10 | 1348848 | 13793331 | -0.30 | -2.88% |
| 2007-03-09 | 9.96 | 10.60 | 9.30 | 10.40 | 1337447 | 13361466 | 0.30 | 2.97% |
| 2007-03-02 | 9.43 | 10.87 | 9.36 | 10.10 | 2722631 | 27753148 | 0.95 | 10.38% |
| 2007-02-16 | 8.21 | 9.35 | 8.21 | 9.15 | 1486115 | 13130535 | 0.99 | 12.13% |
| 2007-02-09 | 7.28 | 8.39 | 7.25 | 8.16 | 1364729 | 10800897 | 0.82 | 11.17% |
| 2007-02-02 | 8.07 | 8.28 | 7.32 | 7.34 | 1332445 | 10522421 | -0.69 | -8.59% |
| 2007-01-26 | 7.73 | 8.39 | 7.48 | 8.03 | 2107137 | 16726074 | 0.35 | 4.56% |
| 2007-01-19 | 7.11 | 7.76 | 7.02 | 7.68 | 1571478 | 11684568 | 0.55 | 7.71% |
| 2007-01-12 | 6.73 | 7.94 | 6.64 | 7.13 | 2156186 | 15789819 | 0.36 | 5.32% |
| 2007-01-05 | 6.70 | 6.80 | 6.53 | 6.77 | 588424 | 3925020 | 0.01 | 0.15% |
| 2006-12-29 | 6.69 | 6.84 | 6.47 | 6.76 | 1029985 | 6835925 | 0.10 | 1.50% |
| 2006-12-22 | 6.77 | 6.94 | 6.57 | 6.66 | 1199091 | 8062989 | -0.10 | -1.48% |
| 2006-12-15 | 6.64 | 6.90 | 6.59 | 6.76 | 937930 | 6341112 | 0.10 | 1.50% |
| 2006-12-08 | 6.46 | 6.97 | 6.33 | 6.66 | 1981104 | 13140104 | 0.21 | 3.26% |
| 2006-12-01 | 6.30 | 6.50 | 6.10 | 6.45 | 1046128 | 6676603 | 0.21 | 3.37% |
