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 | 21.10 | 22.45 | 19.80 | 19.81 | 839312 | 18032160 | -1.08 | -5.17% |
| 2009-11-20 | 20.35 | 21.35 | 20.20 | 20.89 | 497671 | 10365084 | 0.68 | 3.37% |
| 2009-11-13 | 20.04 | 21.28 | 19.50 | 20.21 | 618138 | 12607796 | 0.17 | 0.85% |
| 2009-11-06 | 16.78 | 20.27 | 16.68 | 20.04 | 739197 | 14083204 | 2.74 | 15.84% |
| 2009-10-30 | 18.74 | 19.35 | 17.00 | 17.30 | 475266 | 8683158 | -1.44 | -7.68% |
| 2009-10-23 | 18.07 | 19.30 | 17.63 | 18.74 | 623150 | 11689546 | 0.68 | 3.77% |
| 2009-10-16 | 17.05 | 18.50 | 16.40 | 18.06 | 494773 | 8712664 | 1.16 | 6.86% |
| 2009-10-09 | 15.60 | 16.90 | 15.45 | 16.90 | 96252 | 1591165 | 1.54 | 10.03% |
| 2009-09-30 | 16.35 | 16.50 | 14.75 | 15.36 | 151760 | 2347047 | -0.88 | -5.42% |
| 2009-09-25 | 17.68 | 18.09 | 16.00 | 16.24 | 349746 | 5963436 | -1.87 | -10.33% |
| 2009-09-18 | 18.49 | 19.88 | 17.85 | 18.11 | 741082 | 14066518 | -0.39 | -2.11% |
| 2009-09-11 | 16.66 | 19.42 | 16.66 | 18.50 | 760235 | 13756088 | 1.89 | 11.38% |
| 2009-09-04 | 17.49 | 17.49 | 14.50 | 16.61 | 578488 | 9252682 | -1.09 | -6.16% |
| 2009-08-28 | 18.80 | 19.48 | 17.20 | 17.70 | 531340 | 9713526 | -1.25 | -6.60% |
| 2009-08-21 | 19.98 | 20.02 | 16.58 | 18.95 | 772819 | 14064841 | -1.93 | -9.24% |
| 2009-08-14 | 22.36 | 23.58 | 20.41 | 20.88 | 534133 | 11748593 | -1.35 | -6.07% |
| 2009-08-07 | 25.15 | 26.18 | 22.09 | 22.23 | 1025019 | 24940988 | -2.84 | -11.33% |
| 2009-07-31 | 23.38 | 26.68 | 22.90 | 25.07 | 1796828 | 44813196 | 1.37 | 5.78% |
| 2009-07-24 | 36.00 | 38.06 | 21.50 | 23.70 | 1736815 | 44097840 | -11.61 | -32.88% |
| 2009-07-17 | 28.60 | 36.35 | 28.45 | 35.31 | 796497 | 25515140 | 6.41 | 22.18% |
| 2009-07-10 | 27.10 | 29.80 | 26.80 | 28.90 | 498446 | 14033504 | 1.60 | 5.86% |
| 2009-07-03 | 25.45 | 27.58 | 25.21 | 27.30 | 529874 | 13990644 | 1.95 | 7.69% |
| 2009-06-26 | 24.64 | 25.58 | 23.31 | 25.35 | 441685 | 10858686 | 0.77 | 3.13% |
| 2009-06-19 | 23.00 | 25.48 | 22.62 | 24.58 | 407844 | 9837461 | 1.28 | 5.49% |
| 2009-06-12 | 23.95 | 25.99 | 22.86 | 23.30 | 549503 | 13463522 | -0.45 | -1.90% |
| 2009-06-05 | 20.90 | 25.37 | 20.70 | 23.75 | 613513 | 14189960 | 3.18 | 15.46% |
| 2009-05-27 | 19.68 | 21.40 | 19.51 | 20.57 | 201358 | 4160696 | 0.43 | 2.13% |
| 2009-05-22 | 20.35 | 21.45 | 19.51 | 20.14 | 301472 | 6215831 | -0.19 | -0.94% |
| 2009-05-14 | 20.81 | 21.17 | 19.53 | 20.33 | 201360 | 4091443 | -0.58 | -2.77% |
| 2009-05-08 | 19.45 | 21.45 | 19.45 | 20.91 | 314893 | 6522654 | 1.53 | 7.89% |
| 2009-04-30 | 19.75 | 19.96 | 18.51 | 19.38 | 159389 | 3079518 | -0.38 | -1.92% |
| 2009-04-24 | 21.30 | 21.70 | 19.00 | 19.76 | 358520 | 7311360 | -1.64 | -7.66% |
| 2009-04-17 | 22.84 | 23.30 | 21.00 | 21.40 | 598639 | 13417237 | -1.38 | -6.06% |
| 2009-04-10 | 20.99 | 23.07 | 20.80 | 22.78 | 363366 | 7932395 | 1.59 | 7.50% |
| 2009-04-03 | 22.33 | 22.48 | 20.80 | 21.19 | 531380 | 11529612 | -1.41 | -6.24% |
| 2009-03-27 | 21.91 | 23.71 | 21.21 | 22.60 | 647783 | 14650686 | 2.68 | 13.45% |
| 2009-03-17 | 17.20 | 19.92 | 17.08 | 19.92 | 248921 | 4691497 | 2.31 | 13.12% |
| 2009-03-13 | 18.00 | 19.99 | 16.82 | 17.61 | 760882 | 13914222 | -0.39 | -2.17% |
| 2009-03-06 | 13.90 | 18.64 | 13.72 | 18.00 | 655405 | 10744160 | 3.95 | 28.11% |
| 2009-02-27 | 17.10 | 18.00 | 13.81 | 14.05 | 433827 | 7058574 | -3.28 | -18.93% |
| 2009-02-20 | 18.04 | 18.39 | 16.06 | 17.33 | 441972 | 7577771 | -0.72 | -3.99% |
| 2009-02-13 | 15.76 | 18.30 | 15.50 | 18.05 | 655302 | 10887293 | 2.57 | 16.60% |
| 2009-02-06 | 13.20 | 15.77 | 12.83 | 15.48 | 667242 | 9437840 | 2.88 | 22.86% |
| 2009-01-20 | 12.50 | 12.75 | 11.93 | 12.60 | 183496 | 2268754 | 0.06 | 0.48% |
| 2009-01-16 | 11.42 | 13.13 | 11.33 | 12.54 | 743490 | 9143770 | 1.22 | 10.78% |
| 2009-01-09 | 9.85 | 11.32 | 9.81 | 11.32 | 393258 | 4193984 | 1.01 | 9.80% |
| 2008-12-26 | 12.15 | 12.25 | 10.21 | 10.31 | 306825 | 3391556 | -1.84 | -15.14% |
| 2008-12-19 | 10.68 | 12.49 | 10.58 | 12.15 | 579819 | 6845140 | 1.67 | 15.94% |
| 2008-12-12 | 11.66 | 12.22 | 10.31 | 10.48 | 542076 | 6303528 | -0.98 | -8.55% |
| 2008-12-05 | 8.98 | 11.60 | 8.82 | 11.46 | 628168 | 6620782 | 2.39 | 26.35% |
| 2008-11-28 | 9.77 | 10.29 | 9.00 | 9.07 | 374893 | 3594960 | -0.63 | -6.50% |
| 2008-11-21 | 10.08 | 10.50 | 9.02 | 9.70 | 557329 | 5462596 | -0.42 | -4.15% |
| 2008-11-14 | 7.93 | 10.27 | 7.87 | 10.12 | 532535 | 4853796 | 2.46 | 32.12% |
| 2008-11-07 | 7.65 | 7.76 | 6.98 | 7.66 | 259733 | 1930419 | -0.14 | -1.79% |
| 2008-10-31 | 9.52 | 9.60 | 7.76 | 7.80 | 297893 | 2568502 | -2.05 | -20.81% |
| 2008-10-24 | 9.65 | 10.60 | 9.22 | 9.85 | 289892 | 2874078 | 0.05 | 0.51% |
| 2008-10-17 | 10.58 | 11.75 | 9.19 | 9.80 | 312699 | 3192878 | -1.36 | -12.19% |
| 2008-10-10 | 14.30 | 14.39 | 11.16 | 11.16 | 336847 | 4274986 | -3.92 | -26.00% |
| 2008-09-26 | 13.30 | 15.57 | 12.63 | 15.08 | 893531 | 12785971 | 2.46 | 19.49% |
| 2008-09-19 | 12.60 | 12.85 | 10.90 | 12.62 | 261509 | 3178710 | -0.20 | -1.56% |
| 2008-09-12 | 12.42 | 13.20 | 12.05 | 12.82 | 171112 | 2155443 | -0.08 | -0.62% |
| 2008-09-05 | 15.37 | 15.48 | 12.87 | 12.90 | 324862 | 4509059 | -2.81 | -17.89% |
| 2008-08-29 | 18.43 | 19.30 | 14.85 | 15.71 | 506321 | 8437853 | -4.77 | -23.29% |
| 2008-08-22 | 24.10 | 25.51 | 20.48 | 20.48 | 51293 | 1267173 | -4.16 | -16.88% |
| 2008-07-18 | 24.79 | 27.10 | 23.40 | 24.64 | 286498 | 7190036 | -0.30 | -1.20% |
| 2008-07-11 | 23.37 | 26.17 | 23.37 | 24.94 | 284020 | 7136200 | 1.54 | 6.58% |
| 2008-07-04 | 23.38 | 25.31 | 22.15 | 23.40 | 293507 | 6941650 | -0.40 | -1.68% |
| 2008-06-27 | 19.01 | 24.98 | 18.41 | 23.80 | 395717 | 8916183 | 4.83 | 25.46% |
| 2008-06-20 | 23.52 | 23.79 | 17.97 | 18.97 | 202494 | 4165129 | -4.34 | -18.62% |
| 2008-06-13 | 27.80 | 28.55 | 23.05 | 23.31 | 106401 | 2702424 | -6.02 | -20.52% |
| 2008-06-06 | 32.07 | 32.44 | 29.08 | 29.33 | 63811 | 1956274 | -2.91 | -9.03% |
| 2008-05-30 | 30.92 | 33.20 | 30.45 | 32.24 | 86340 | 2742719 | 0.94 | 3.00% |
| 2008-05-23 | 35.02 | 35.36 | 31.00 | 31.30 | 116388 | 3850711 | -4.05 | -11.46% |
| 2008-05-16 | 35.03 | 36.70 | 34.40 | 35.35 | 256589 | 9143739 | -0.47 | -1.31% |
| 2008-05-09 | 34.75 | 36.50 | 32.70 | 35.82 | 230101 | 7918352 | 2.21 | 6.58% |
| 2008-04-30 | 31.60 | 33.81 | 30.80 | 33.61 | 120678 | 3901107 | 1.32 | 4.09% |
| 2008-04-25 | 32.80 | 34.00 | 26.50 | 32.29 | 278583 | 8669193 | 2.04 | 6.74% |
| 2008-04-18 | 29.60 | 32.30 | 28.51 | 30.25 | 117658 | 3592490 | -0.65 | -2.10% |
| 2008-04-11 | 28.14 | 32.00 | 27.00 | 30.90 | 146694 | 4486077 | 2.72 | 9.65% |
| 2008-04-03 | 29.68 | 29.68 | 25.51 | 28.18 | 123683 | 3393120 | -2.18 | -7.18% |
| 2008-03-28 | 31.02 | 32.38 | 28.00 | 30.36 | 105619 | 3224326 | -0.66 | -2.13% |
| 2008-03-21 | 34.00 | 34.85 | 26.50 | 31.02 | 132860 | 3993358 | -3.37 | -9.80% |
| 2008-03-14 | 36.59 | 36.59 | 33.51 | 34.39 | 82496 | 2879666 | -2.20 | -6.01% |
| 2008-03-07 | 37.65 | 39.70 | 35.60 | 36.59 | 128064 | 4825461 | -1.71 | -4.46% |
| 2008-02-29 | 36.88 | 38.86 | 33.30 | 38.30 | 223520 | 8171456 | 1.60 | 4.36% |
| 2008-02-22 | 37.90 | 39.66 | 36.30 | 36.70 | 262731 | 9981131 | 3.89 | 11.86% |
| 2008-02-15 | 33.85 | 34.52 | 32.00 | 32.81 | 24705 | 823605 | -0.40 | -1.20% |
| 2008-02-05 | 31.78 | 34.10 | 31.78 | 33.21 | 28747 | 949724 | 2.21 | 7.13% |
| 2008-02-01 | 37.46 | 37.46 | 29.65 | 31.00 | 84570 | 2828278 | -6.46 | -17.25% |
| 2008-01-25 | 38.33 | 39.58 | 33.41 | 37.46 | 190643 | 7001311 | -0.76 | -1.99% |
| 2008-01-18 | 38.11 | 40.20 | 36.01 | 38.22 | 131949 | 5073205 | -0.08 | -0.21% |
| 2008-01-11 | 38.13 | 40.49 | 38.07 | 38.30 | 179732 | 7086191 | 0.57 | 1.51% |
| 2008-01-04 | 35.52 | 39.50 | 34.58 | 37.73 | 118223 | 4386851 | 2.20 | 6.19% |
| 2007-12-28 | 35.20 | 37.50 | 34.85 | 35.53 | 159413 | 5760889 | 0.53 | 1.51% |
| 2007-12-21 | 33.90 | 35.50 | 32.00 | 35.00 | 96017 | 3250841 | 1.25 | 3.70% |
| 2007-12-14 | 34.20 | 36.98 | 32.00 | 33.75 | 174142 | 6096279 | -1.15 | -3.29% |
| 2007-12-07 | 29.60 | 35.50 | 29.60 | 34.90 | 133876 | 4352941 | 4.95 | 16.53% |
| 2007-11-30 | 34.39 | 34.80 | 29.92 | 29.95 | 94789 | 2986311 | -3.35 | -10.06% |
| 2007-11-23 | 31.51 | 34.89 | 30.50 | 33.30 | 87333 | 2896095 | 2.20 | 7.07% |
| 2007-11-16 | 31.00 | 34.28 | 29.15 | 31.10 | 98145 | 3090705 | -1.20 | -3.71% |
| 2007-11-09 | 34.35 | 35.80 | 32.01 | 32.30 | 98824 | 3375730 | -2.44 | -7.02% |
| 2007-11-02 | 35.55 | 39.80 | 34.51 | 34.74 | 145418 | 5485994 | -0.36 | -1.03% |
| 2007-10-26 | 40.55 | 41.98 | 35.00 | 35.10 | 171637 | 6614021 | -5.75 | -14.08% |
| 2007-10-18 | 44.79 | 47.38 | 40.65 | 40.85 | 215909 | 9636092 | -3.55 | -8.00% |
| 2007-10-12 | 40.00 | 45.47 | 38.00 | 44.40 | 401311 | 17090480 | 4.88 | 12.35% |
| 2007-09-28 | 41.90 | 44.15 | 37.00 | 39.52 | 310905 | 12493215 | -2.87 | -6.77% |
| 2007-09-21 | 39.40 | 42.39 | 34.01 | 42.39 | 644434 | 24475040 | 6.57 | 18.34% |
| 2007-09-14 | 26.91 | 35.82 | 26.91 | 35.82 | 8847 | 290190 | 11.36 | 46.44% |
| 2007-07-26 | 19.61 | 25.01 | 19.61 | 24.46 | 346147 | 7700426 | 4.85 | 24.73% |
| 2007-07-20 | 20.05 | 20.79 | 18.49 | 19.61 | 283196 | 5465071 | -0.74 | -3.64% |
| 2007-07-13 | 21.81 | 22.50 | 19.90 | 20.35 | 243006 | 5167801 | -1.33 | -6.13% |
| 2007-07-06 | 22.90 | 24.49 | 19.30 | 21.68 | 318017 | 7033596 | -2.41 | -10.00% |
| 2007-06-28 | 26.54 | 27.60 | 21.55 | 24.09 | 405777 | 9896499 | -2.45 | -9.23% |
| 2007-06-22 | 23.98 | 28.18 | 22.50 | 26.54 | 689988 | 17290752 | 3.18 | 13.61% |
| 2007-06-15 | 20.12 | 24.11 | 20.12 | 23.36 | 692090 | 15363448 | 3.68 | 18.70% |
| 2007-06-08 | 19.41 | 20.32 | 16.08 | 19.68 | 382754 | 6979210 | -0.17 | -0.86% |
| 2007-06-01 | 18.60 | 22.26 | 17.80 | 19.85 | 691418 | 13874949 | 1.49 | 8.12% |
| 2007-05-25 | 17.15 | 19.49 | 17.00 | 18.36 | 327275 | 6025639 | 0.61 | 3.44% |
| 2007-05-18 | 17.70 | 18.40 | 17.22 | 17.75 | 222187 | 3963603 | -0.37 | -2.04% |
| 2007-05-11 | 18.80 | 19.70 | 17.30 | 18.12 | 346331 | 6339365 | -0.35 | -1.90% |
| 2007-04-27 | 16.45 | 18.90 | 16.01 | 18.47 | 403964 | 7194358 | 2.35 | 14.58% |
| 2007-04-20 | 15.86 | 17.02 | 14.72 | 16.12 | 323757 | 5209883 | 0.31 | 1.96% |
| 2007-04-13 | 14.08 | 16.38 | 14.03 | 15.81 | 335143 | 5116967 | 1.73 | 12.29% |
| 2007-04-06 | 13.20 | 14.37 | 13.01 | 14.08 | 229837 | 3210469 | 0.97 | 7.40% |
| 2007-03-30 | 13.85 | 14.20 | 12.63 | 13.11 | 228278 | 3048425 | -0.68 | -4.93% |
| 2007-03-23 | 11.90 | 14.34 | 11.90 | 13.79 | 333442 | 4435545 | 1.16 | 9.18% |
| 2007-03-16 | 12.94 | 13.46 | 12.06 | 12.63 | 303511 | 3914656 | -0.27 | -2.09% |
| 2007-03-09 | 10.75 | 13.10 | 10.06 | 12.90 | 454376 | 5308975 | 2.16 | 20.11% |
| 2007-03-02 | 11.68 | 12.28 | 10.10 | 10.74 | 348803 | 3890238 | -1.05 | -8.91% |
| 2007-02-16 | 9.88 | 11.89 | 9.33 | 11.79 | 371193 | 3906236 | 2.46 | 26.37% |
| 2007-02-08 | 9.78 | 9.85 | 8.42 | 9.33 | 164208 | 1503823 | -0.25 | -2.61% |
| 2007-02-02 | 8.57 | 9.72 | 8.42 | 9.58 | 248730 | 2301440 | 1.17 | 13.91% |
| 2007-01-26 | 8.61 | 9.08 | 7.97 | 8.41 | 221742 | 1938086 | -0.19 | -2.21% |
| 2007-01-19 | 7.54 | 8.65 | 7.45 | 8.60 | 205983 | 1677354 | 1.06 | 14.06% |
| 2007-01-12 | 7.24 | 8.01 | 7.20 | 7.54 | 218766 | 1702806 | 0.62 | 8.96% |
| 2007-01-05 | 6.40 | 6.92 | 6.36 | 6.92 | 37176 | 254125 | 0.64 | 10.19% |
| 2006-12-29 | 6.75 | 6.83 | 6.17 | 6.28 | 108853 | 699336 | -0.37 | -5.56% |
| 2006-12-22 | 6.56 | 6.80 | 6.40 | 6.65 | 115799 | 768849 | 0.10 | 1.53% |
| 2006-12-15 | 6.16 | 6.84 | 6.08 | 6.55 | 94650 | 616860 | 0.38 | 6.16% |
| 2006-12-08 | 6.35 | 6.58 | 6.13 | 6.17 | 121843 | 773319 | -0.24 | -3.74% |
| 2006-12-01 | 6.75 | 7.05 | 6.41 | 6.41 | 126757 | 847804 | -0.34 | -5.04% |
