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 | 27.30 | 28.30 | 25.32 | 25.70 | 1145741 | 30728412 | -1.65 | -6.03% |
| 2009-11-20 | 28.15 | 29.61 | 27.10 | 27.35 | 761047 | 21315400 | -0.66 | -2.36% |
| 2009-11-13 | 27.50 | 28.95 | 26.78 | 28.01 | 701204 | 19450732 | 0.71 | 2.60% |
| 2009-11-06 | 26.40 | 28.34 | 26.20 | 27.30 | 668242 | 18447194 | 0.30 | 1.11% |
| 2009-10-30 | 25.30 | 27.60 | 24.88 | 27.00 | 967648 | 25755990 | 1.91 | 7.61% |
| 2009-10-23 | 24.62 | 25.98 | 24.20 | 25.09 | 583050 | 14645742 | 0.45 | 1.83% |
| 2009-10-16 | 23.10 | 25.22 | 23.00 | 24.64 | 800487 | 19335962 | 1.54 | 6.67% |
| 2009-10-09 | 22.05 | 23.25 | 21.85 | 23.10 | 133858 | 3075577 | 1.30 | 5.96% |
| 2009-09-30 | 22.80 | 23.17 | 21.28 | 21.80 | 184608 | 4054071 | -0.69 | -3.07% |
| 2009-09-25 | 21.61 | 24.00 | 21.00 | 22.49 | 881700 | 20169364 | 0.88 | 4.07% |
| 2009-09-18 | 20.98 | 22.76 | 20.80 | 21.61 | 702760 | 15449173 | 0.83 | 3.99% |
| 2009-09-11 | 20.65 | 21.50 | 20.21 | 20.78 | 458997 | 9585716 | 0.20 | 0.97% |
| 2009-09-04 | 20.28 | 20.68 | 18.80 | 20.58 | 497630 | 9817338 | 0.24 | 1.18% |
| 2009-08-28 | 21.40 | 22.65 | 20.20 | 20.34 | 803308 | 17310584 | -1.00 | -4.69% |
| 2009-08-21 | 19.98 | 21.55 | 18.90 | 21.34 | 595884 | 12040586 | 1.09 | 5.38% |
| 2009-08-14 | 22.05 | 22.36 | 20.11 | 20.25 | 844303 | 18058064 | -1.65 | -7.53% |
| 2009-08-07 | 22.58 | 23.63 | 21.85 | 21.90 | 1206370 | 27390188 | -0.50 | -2.23% |
| 2009-07-31 | 23.98 | 24.06 | 20.90 | 22.40 | 1129859 | 25645584 | -1.40 | -5.88% |
| 2009-07-24 | 22.50 | 24.46 | 22.35 | 23.80 | 1058053 | 24980786 | 1.33 | 5.92% |
| 2009-07-17 | 22.61 | 23.50 | 21.90 | 22.47 | 972052 | 22118524 | -0.11 | -0.49% |
| 2009-07-10 | 20.00 | 22.96 | 19.53 | 22.58 | 1316763 | 27819662 | 2.62 | 13.13% |
| 2009-07-03 | 21.00 | 21.20 | 19.70 | 19.96 | 952963 | 19391298 | -0.98 | -4.68% |
| 2009-06-26 | 19.50 | 21.62 | 18.55 | 20.94 | 992464 | 19897244 | 1.58 | 8.16% |
| 2009-06-19 | 18.31 | 19.60 | 18.25 | 19.36 | 579320 | 10919221 | 1.03 | 5.62% |
| 2009-06-12 | 18.90 | 19.72 | 17.98 | 18.33 | 806742 | 15156899 | -0.58 | -3.07% |
| 2009-06-05 | 30.71 | 30.95 | 18.71 | 18.91 | 569012 | 11937059 | -11.49 | -37.80% |
| 2009-05-27 | 29.50 | 30.80 | 29.01 | 30.40 | 173357 | 5223411 | 0.10 | 0.33% |
| 2009-05-22 | 32.46 | 32.70 | 29.94 | 30.30 | 266157 | 8256742 | -1.65 | -5.16% |
| 2009-05-15 | 30.93 | 32.10 | 29.88 | 31.95 | 288262 | 8967746 | 1.02 | 3.30% |
| 2009-05-08 | 30.50 | 32.95 | 30.25 | 30.93 | 347878 | 11007713 | 0.43 | 1.41% |
| 2009-04-30 | 30.10 | 31.13 | 28.12 | 30.50 | 330594 | 9820312 | 0.40 | 1.33% |
| 2009-04-24 | 28.50 | 30.95 | 27.88 | 30.10 | 397374 | 11716041 | 1.62 | 5.69% |
| 2009-04-17 | 28.60 | 29.63 | 27.50 | 28.48 | 269867 | 7658923 | -0.13 | -0.45% |
| 2009-04-10 | 27.39 | 28.69 | 25.38 | 28.61 | 174616 | 4698570 | 1.11 | 4.04% |
| 2009-04-03 | 25.98 | 27.69 | 24.90 | 27.50 | 327257 | 8592417 | 1.52 | 5.85% |
| 2009-03-27 | 23.73 | 26.30 | 23.08 | 25.98 | 405347 | 10268025 | 2.19 | 9.21% |
| 2009-03-20 | 21.00 | 24.76 | 20.99 | 23.79 | 386752 | 9076571 | 2.63 | 12.43% |
| 2009-03-13 | 23.19 | 23.91 | 20.98 | 21.16 | 355617 | 7876960 | -1.93 | -8.36% |
| 2009-03-06 | 21.28 | 23.95 | 20.82 | 23.09 | 339929 | 7671981 | 1.31 | 6.01% |
| 2009-02-27 | 23.29 | 24.18 | 20.05 | 21.78 | 511784 | 11635097 | -1.91 | -8.06% |
| 2009-02-20 | 24.48 | 25.60 | 22.71 | 23.69 | 671217 | 16239336 | -0.34 | -1.42% |
| 2009-02-13 | 20.05 | 24.59 | 20.05 | 24.03 | 810984 | 17989856 | 4.26 | 21.55% |
| 2009-02-06 | 18.02 | 19.94 | 17.78 | 19.77 | 517098 | 9909370 | 1.95 | 10.94% |
| 2009-01-23 | 18.72 | 19.16 | 17.76 | 17.82 | 310444 | 5673841 | -0.88 | -4.71% |
| 2009-01-16 | 18.28 | 19.00 | 17.91 | 18.70 | 384770 | 7046069 | 0.49 | 2.69% |
| 2009-01-09 | 19.60 | 19.80 | 17.45 | 18.21 | 513778 | 9275538 | -0.21 | -1.14% |
| 2008-12-26 | 20.00 | 20.36 | 17.76 | 18.42 | 150619 | 2869350 | -1.95 | -9.57% |
| 2008-12-19 | 19.10 | 20.43 | 18.40 | 20.37 | 158202 | 3064087 | 1.22 | 6.37% |
| 2008-12-12 | 20.15 | 20.70 | 18.30 | 19.15 | 351816 | 6916465 | -0.85 | -4.25% |
| 2008-12-05 | 18.09 | 20.53 | 17.91 | 20.00 | 393435 | 7643213 | 1.95 | 10.80% |
| 2008-11-28 | 17.81 | 18.70 | 16.97 | 18.05 | 235716 | 4250206 | 0.05 | 0.28% |
| 2008-11-21 | 17.78 | 19.02 | 16.49 | 18.00 | 415651 | 7428247 | 0.20 | 1.12% |
| 2008-11-14 | 15.50 | 18.16 | 15.00 | 17.80 | 357671 | 5959880 | 2.65 | 17.49% |
| 2008-11-07 | 14.70 | 15.66 | 14.49 | 15.15 | 104573 | 1574210 | 0.30 | 2.02% |
| 2008-10-31 | 14.99 | 15.09 | 13.90 | 14.85 | 136579 | 1982605 | -0.47 | -3.07% |
| 2008-10-24 | 14.52 | 16.23 | 14.50 | 15.32 | 118977 | 1855915 | 0.59 | 4.00% |
| 2008-10-17 | 15.20 | 15.87 | 14.00 | 14.73 | 83212 | 1231818 | -0.64 | -4.16% |
| 2008-10-10 | 18.41 | 18.41 | 15.20 | 15.37 | 127452 | 2160021 | -3.23 | -17.37% |
| 2008-09-26 | 17.05 | 18.70 | 16.15 | 18.60 | 288925 | 5045266 | 2.23 | 13.62% |
| 2008-09-19 | 15.20 | 16.37 | 14.02 | 16.37 | 142909 | 2232073 | 1.15 | 7.56% |
| 2008-09-12 | 15.41 | 15.72 | 14.40 | 15.22 | 166059 | 2497729 | -0.50 | -3.18% |
| 2008-09-05 | 17.51 | 17.82 | 15.31 | 15.72 | 141605 | 2301872 | -2.28 | -12.67% |
| 2008-08-29 | 18.39 | 19.30 | 17.66 | 18.00 | 153771 | 2809068 | -0.10 | -0.55% |
| 2008-08-22 | 18.67 | 19.84 | 17.50 | 18.10 | 86747 | 1614105 | -0.58 | -3.10% |
| 2008-08-15 | 19.35 | 19.35 | 17.32 | 18.68 | 162782 | 2962240 | -0.67 | -3.46% |
| 2008-08-08 | 20.59 | 20.85 | 19.21 | 19.35 | 117593 | 2362277 | -1.25 | -6.07% |
| 2008-08-01 | 23.58 | 23.87 | 20.18 | 20.60 | 292389 | 6309462 | -2.90 | -12.34% |
| 2008-07-25 | 22.87 | 24.09 | 22.50 | 23.50 | 202014 | 4729919 | 0.52 | 2.26% |
| 2008-07-18 | 24.03 | 24.48 | 21.26 | 22.98 | 329663 | 7459470 | -12.81 | -35.79% |
| 2008-07-11 | 31.80 | 36.10 | 31.51 | 35.79 | 228784 | 7982359 | 4.07 | 12.83% |
| 2008-07-04 | 32.30 | 32.38 | 29.65 | 31.72 | 174777 | 5437254 | -0.58 | -1.80% |
| 2008-06-27 | 30.50 | 34.60 | 29.00 | 32.30 | 180255 | 5749951 | 1.91 | 6.29% |
| 2008-06-19 | 33.50 | 34.45 | 29.90 | 30.39 | 178171 | 5688989 | -3.61 | -10.62% |
| 2008-06-13 | 37.00 | 37.50 | 33.68 | 34.00 | 151726 | 5324354 | -4.81 | -12.39% |
| 2008-06-06 | 40.03 | 41.41 | 38.68 | 38.81 | 113866 | 4505506 | -2.08 | -5.09% |
| 2008-05-30 | 42.30 | 43.43 | 40.50 | 40.89 | 121341 | 5047544 | -1.51 | -3.56% |
| 2008-05-23 | 47.00 | 47.46 | 41.50 | 42.40 | 209154 | 9276789 | -4.70 | -9.98% |
| 2008-05-16 | 47.96 | 51.31 | 46.31 | 47.10 | 223228 | 10705417 | -1.50 | -3.09% |
| 2008-05-09 | 49.00 | 50.49 | 46.71 | 48.60 | 168799 | 8235040 | 0.19 | 0.39% |
| 2008-04-30 | 46.45 | 48.97 | 45.03 | 48.41 | 102535 | 4790425 | 1.26 | 2.67% |
| 2008-04-25 | 40.06 | 48.06 | 36.70 | 47.15 | 464556 | 19921092 | 9.75 | 26.07% |
| 2008-04-18 | 41.70 | 42.00 | 35.91 | 37.40 | 279618 | 10754287 | -4.75 | -11.27% |
| 2008-04-11 | 40.00 | 44.80 | 39.60 | 42.15 | 150299 | 6364802 | 1.33 | 3.26% |
| 2008-04-03 | 45.50 | 45.90 | 37.50 | 40.82 | 150203 | 6076076 | -5.21 | -11.32% |
| 2008-03-28 | 44.00 | 47.05 | 41.01 | 46.03 | 94363 | 4185983 | 2.27 | 5.19% |
| 2008-03-21 | 45.80 | 45.80 | 38.95 | 43.76 | 212517 | 8846747 | -1.74 | -3.82% |
| 2008-03-14 | 52.80 | 53.80 | 45.49 | 45.50 | 179295 | 8610346 | -8.35 | -15.51% |
| 2008-03-07 | 53.50 | 55.60 | 51.31 | 53.85 | 143610 | 7708832 | -0.05 | -0.09% |
| 2008-02-29 | 59.20 | 59.20 | 48.88 | 53.90 | 252777 | 13241667 | -4.86 | -8.27% |
| 2008-02-22 | 59.89 | 62.79 | 57.15 | 58.76 | 109977 | 6507618 | 0.31 | 0.53% |
| 2008-02-15 | 59.45 | 59.70 | 56.38 | 58.45 | 51124 | 2987361 | -0.75 | -1.27% |
| 2008-02-05 | 56.50 | 59.60 | 56.10 | 59.20 | 111968 | 6458597 | 4.20 | 7.64% |
| 2008-02-01 | 57.70 | 59.50 | 52.54 | 55.00 | 176240 | 9848276 | -3.21 | -5.51% |
| 2008-01-25 | 60.48 | 61.18 | 53.51 | 58.21 | 293189 | 16907938 | -2.07 | -3.43% |
| 2008-01-18 | 54.98 | 61.30 | 54.08 | 60.28 | 271305 | 15612173 | 6.28 | 11.63% |
| 2008-01-11 | 49.09 | 55.00 | 48.70 | 54.00 | 200090 | 10212828 | 4.00 | 8.00% |
| 2008-01-04 | 49.80 | 52.72 | 48.60 | 50.00 | 163125 | 8322195 | 0.65 | 1.32% |
| 2007-12-28 | 46.05 | 50.10 | 45.99 | 49.35 | 449718 | 21790860 | 4.27 | 9.47% |
| 2007-12-21 | 41.60 | 46.51 | 40.90 | 45.08 | 401457 | 17837726 | 4.08 | 9.95% |
| 2007-12-14 | 40.50 | 41.50 | 39.00 | 41.00 | 77864 | 3141999 | 0.90 | 2.24% |
| 2007-12-07 | 39.30 | 41.90 | 38.30 | 40.10 | 121083 | 4804236 | 0.84 | 2.14% |
| 2007-11-30 | 41.91 | 42.50 | 38.38 | 39.26 | 117197 | 4709447 | -1.74 | -4.24% |
| 2007-11-23 | 39.16 | 42.78 | 39.05 | 41.00 | 161481 | 6670910 | 1.82 | 4.64% |
| 2007-11-16 | 38.11 | 39.40 | 36.16 | 39.18 | 122760 | 4712787 | 0.64 | 1.66% |
| 2007-11-09 | 37.50 | 39.80 | 37.10 | 38.54 | 115023 | 4463996 | 0.54 | 1.42% |
| 2007-11-02 | 39.50 | 42.00 | 36.15 | 38.00 | 273369 | 10682126 | -1.47 | -3.72% |
| 2007-10-26 | 43.00 | 44.20 | 38.80 | 39.47 | 201432 | 8370895 | -4.81 | -10.86% |
| 2007-10-18 | 44.60 | 47.58 | 43.00 | 44.28 | 147659 | 6785581 | 0.48 | 1.10% |
| 2007-10-12 | 43.15 | 45.81 | 41.32 | 43.80 | 337715 | 14726325 | 0.72 | 1.67% |
| 2007-09-28 | 43.90 | 44.65 | 41.11 | 43.08 | 264592 | 11332498 | -1.02 | -2.31% |
| 2007-09-21 | 47.46 | 47.90 | 42.51 | 44.10 | 269570 | 12043663 | -3.36 | -7.08% |
| 2007-09-14 | 43.80 | 48.05 | 42.51 | 47.46 | 351104 | 16178595 | 2.96 | 6.65% |
| 2007-09-07 | 39.48 | 45.60 | 38.65 | 44.50 | 615482 | 25946576 | 5.71 | 14.72% |
| 2007-08-31 | 42.49 | 42.80 | 38.05 | 38.79 | 359394 | 14203538 | -3.69 | -8.69% |
| 2007-08-24 | 38.89 | 43.62 | 38.45 | 42.48 | 332051 | 13669950 | 4.83 | 12.83% |
| 2007-08-17 | 36.50 | 40.70 | 36.11 | 37.65 | 373805 | 14374679 | 1.19 | 3.26% |
| 2007-08-10 | 37.11 | 40.50 | 36.04 | 36.46 | 318506 | 12163573 | -0.24 | -0.65% |
| 2007-08-03 | 36.99 | 37.87 | 34.71 | 36.70 | 210116 | 7602431 | 0.35 | 0.96% |
| 2007-07-27 | 33.57 | 37.45 | 33.53 | 36.35 | 216147 | 7725569 | 2.75 | 8.19% |
| 2007-07-20 | 33.77 | 33.78 | 32.13 | 33.60 | 116282 | 3845797 | -0.19 | -0.56% |
| 2007-07-13 | 34.41 | 37.00 | 33.00 | 33.79 | 179985 | 6288063 | -0.55 | -1.60% |
| 2007-07-06 | 34.87 | 36.05 | 32.50 | 34.34 | 260442 | 8900300 | -0.56 | -1.60% |
| 2007-06-28 | 36.10 | 37.15 | 32.05 | 34.90 | 197937 | 6968025 | -1.28 | -3.54% |
| 2007-06-22 | 36.30 | 39.40 | 35.50 | 36.18 | 322515 | 11995089 | 0.20 | 0.56% |
| 2007-06-15 | 33.30 | 37.49 | 33.00 | 35.98 | 402190 | 14293165 | 2.58 | 7.72% |
| 2007-06-08 | 29.39 | 34.05 | 25.11 | 33.40 | 626643 | 19180864 | 4.05 | 13.80% |
| 2007-06-01 | 28.10 | 31.64 | 25.00 | 29.35 | 602428 | 17352736 | 1.03 | 3.64% |
| 2007-05-25 | 28.27 | 30.00 | 27.18 | 28.32 | 450843 | 12921510 | -0.78 | -2.68% |
| 2007-05-18 | 24.66 | 29.30 | 24.66 | 29.10 | 607803 | 16515112 | 3.35 | 13.01% |
| 2007-05-11 | 25.95 | 28.11 | 24.00 | 25.75 | 731955 | 19126004 | 1.95 | 8.19% |
| 2007-04-24 | 21.73 | 24.10 | 21.72 | 23.80 | 396140 | 9111994 | 2.33 | 10.85% |
| 2007-04-20 | 20.40 | 22.37 | 19.50 | 21.47 | 951477 | 20385984 | 1.30 | 6.45% |
| 2007-04-13 | 17.99 | 20.80 | 17.89 | 20.17 | 852217 | 16348691 | 2.39 | 13.44% |
| 2007-04-06 | 16.93 | 18.68 | 16.93 | 17.78 | 692056 | 12399279 | 0.87 | 5.14% |
| 2007-03-30 | 16.48 | 17.75 | 16.30 | 16.91 | 550168 | 9399848 | 0.43 | 2.61% |
| 2007-03-23 | 15.79 | 17.44 | 15.58 | 16.48 | 297371 | 5010878 | 0.13 | 0.80% |
| 2007-03-16 | 16.30 | 17.92 | 15.80 | 16.35 | 370774 | 6256763 | 0.05 | 0.31% |
| 2007-03-09 | 15.81 | 16.65 | 15.10 | 16.30 | 242493 | 3914759 | 0.50 | 3.17% |
| 2007-03-02 | 18.36 | 18.75 | 15.48 | 15.80 | 379615 | 6386912 | -2.56 | -13.94% |
| 2007-02-16 | 16.44 | 19.08 | 16.22 | 18.36 | 350490 | 6326582 | 2.14 | 13.19% |
| 2007-02-09 | 15.50 | 16.68 | 14.97 | 16.22 | 290959 | 4613474 | 0.58 | 3.71% |
| 2007-02-02 | 18.08 | 18.75 | 15.50 | 15.64 | 382955 | 6554823 | -2.66 | -14.54% |
| 2007-01-26 | 15.99 | 19.27 | 15.99 | 18.30 | 597829 | 10796374 | 2.70 | 17.31% |
| 2007-01-19 | 13.00 | 16.00 | 12.90 | 15.60 | 358928 | 5260645 | 2.43 | 18.45% |
| 2007-01-12 | 12.76 | 14.05 | 12.76 | 13.17 | 598855 | 8073233 | 0.44 | 3.46% |
| 2007-01-05 | 12.08 | 12.90 | 11.75 | 12.73 | 361733 | 4502103 | 0.86 | 7.25% |
| 2006-12-29 | 12.01 | 12.50 | 11.26 | 11.87 | 499844 | 5948348 | -0.09 | -0.75% |
| 2006-12-22 | 11.58 | 12.16 | 11.00 | 11.96 | 486810 | 5701218 | 0.36 | 3.10% |
| 2006-12-15 | 10.26 | 11.81 | 10.21 | 11.60 | 392180 | 4371957 | 1.30 | 12.62% |
| 2006-12-08 | 11.43 | 11.83 | 10.24 | 10.30 | 451823 | 5007758 | -1.13 | -9.89% |
| 2006-12-01 | 10.55 | 11.73 | 10.51 | 11.43 | 512522 | 5770038 | 0.88 | 8.34% |
