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 | 30.73 | 30.80 | 26.82 | 27.08 | 250702 | 7301257 | -3.60 | -11.73% |
| 2009-11-20 | 29.89 | 31.38 | 29.88 | 30.68 | 183860 | 5623258 | 0.88 | 2.95% |
| 2009-11-13 | 29.69 | 30.50 | 28.91 | 29.80 | 179722 | 5349339 | 0.35 | 1.19% |
| 2009-11-06 | 26.13 | 29.55 | 26.13 | 29.45 | 206948 | 5937582 | 1.79 | 6.47% |
| 2009-10-30 | 28.50 | 28.79 | 27.27 | 27.66 | 239541 | 6699257 | -0.83 | -2.91% |
| 2009-10-23 | 26.57 | 29.16 | 26.34 | 28.49 | 297592 | 8347652 | 2.23 | 8.49% |
| 2009-10-15 | 25.47 | 27.16 | 25.10 | 26.26 | 154257 | 4037160 | 0.85 | 3.35% |
| 2009-10-09 | 24.45 | 25.48 | 24.15 | 25.41 | 32897 | 824455 | 1.30 | 5.39% |
| 2009-09-30 | 25.55 | 26.19 | 23.50 | 24.11 | 74531 | 1840923 | -1.40 | -5.49% |
| 2009-09-25 | 24.65 | 26.50 | 23.34 | 25.51 | 265156 | 6665279 | 0.78 | 3.15% |
| 2009-09-18 | 25.42 | 26.16 | 24.61 | 24.73 | 225896 | 5776824 | -0.42 | -1.67% |
| 2009-09-11 | 24.37 | 25.80 | 24.01 | 25.15 | 218243 | 5434266 | 1.11 | 4.62% |
| 2009-09-04 | 23.69 | 24.55 | 21.69 | 24.04 | 225554 | 5199939 | -0.24 | -0.99% |
| 2009-08-28 | 25.01 | 26.33 | 23.30 | 24.28 | 381000 | 9616936 | -0.56 | -2.25% |
| 2009-08-21 | 27.44 | 27.93 | 23.38 | 24.84 | 208231 | 5220840 | -3.09 | -11.06% |
| 2009-08-14 | 29.60 | 29.95 | 26.85 | 27.93 | 160697 | 4565279 | -1.40 | -4.77% |
| 2009-08-07 | 31.11 | 32.40 | 28.97 | 29.33 | 240547 | 7422653 | -1.65 | -5.33% |
| 2009-07-31 | 29.95 | 31.79 | 27.27 | 30.98 | 403703 | 12120790 | 1.47 | 4.98% |
| 2009-07-24 | 29.40 | 30.87 | 29.10 | 29.51 | 296933 | 8895216 | 0.23 | 0.79% |
| 2009-07-17 | 26.84 | 30.98 | 26.20 | 29.28 | 439803 | 12795665 | 2.22 | 8.20% |
| 2009-07-10 | 27.10 | 28.69 | 25.88 | 27.06 | 392456 | 10615263 | 0.11 | 0.41% |
| 2009-07-03 | 24.48 | 27.27 | 24.35 | 26.95 | 390212 | 10071537 | 2.46 | 10.04% |
| 2009-06-26 | 25.18 | 25.27 | 23.08 | 24.49 | 338564 | 8259685 | -0.31 | -1.25% |
| 2009-06-19 | 22.57 | 25.28 | 22.03 | 24.80 | 316593 | 7486462 | 2.23 | 9.88% |
| 2009-06-12 | 23.12 | 23.88 | 21.98 | 22.57 | 346708 | 7978936 | -0.04 | -0.18% |
| 2009-06-05 | 22.01 | 23.87 | 21.32 | 22.61 | 355639 | 8024186 | 0.81 | 3.72% |
| 2009-05-27 | 19.71 | 22.30 | 19.52 | 21.80 | 288784 | 6219578 | 1.63 | 8.08% |
| 2009-05-22 | 21.39 | 21.90 | 19.80 | 20.17 | 294616 | 6103404 | -1.53 | -7.05% |
| 2009-05-15 | 19.77 | 22.50 | 19.33 | 21.70 | 560578 | 11858089 | 2.40 | 12.44% |
| 2009-05-07 | 19.50 | 20.28 | 19.15 | 19.30 | 240791 | 4728685 | -0.21 | -1.08% |
| 2009-04-30 | 18.61 | 19.75 | 17.81 | 19.51 | 241547 | 4541318 | 0.90 | 4.84% |
| 2009-04-24 | 20.29 | 20.79 | 18.24 | 18.61 | 433873 | 8502308 | -2.47 | -11.72% |
| 2009-04-17 | 20.87 | 21.64 | 19.81 | 21.08 | 513189 | 10665748 | 0.97 | 4.82% |
| 2009-04-10 | 18.30 | 20.11 | 17.38 | 20.11 | 388160 | 7149525 | 1.86 | 10.19% |
| 2009-04-03 | 19.17 | 19.68 | 18.20 | 18.25 | 381075 | 7240467 | -0.70 | -3.69% |
| 2009-03-27 | 16.38 | 19.48 | 16.38 | 18.95 | 486908 | 8705264 | 2.50 | 15.20% |
| 2009-03-20 | 14.71 | 17.01 | 14.60 | 16.45 | 544184 | 8767056 | 1.89 | 12.98% |
| 2009-03-13 | 14.68 | 15.00 | 13.58 | 14.56 | 261066 | 3760029 | 0.01 | 0.07% |
| 2009-03-06 | 14.07 | 15.58 | 13.35 | 14.55 | 383853 | 5587509 | 0.49 | 3.48% |
| 2009-02-27 | 16.74 | 17.30 | 13.90 | 14.06 | 288411 | 4499670 | -2.74 | -16.31% |
| 2009-02-20 | 17.87 | 18.49 | 15.88 | 16.80 | 313593 | 5314905 | -0.89 | -5.03% |
| 2009-02-13 | 16.01 | 17.75 | 15.91 | 17.69 | 395677 | 6587437 | 1.76 | 11.05% |
| 2009-02-06 | 15.28 | 16.23 | 15.01 | 15.93 | 222599 | 3517389 | 0.67 | 4.39% |
| 2009-01-23 | 15.25 | 15.72 | 14.60 | 15.26 | 193526 | 2942315 | 0.11 | 0.73% |
| 2009-01-16 | 14.65 | 15.70 | 14.10 | 15.15 | 295264 | 4443660 | 0.34 | 2.30% |
| 2009-01-09 | 12.72 | 15.40 | 12.61 | 14.81 | 245200 | 3466377 | 0.54 | 3.78% |
| 2008-12-26 | 14.80 | 15.81 | 13.25 | 14.27 | 318009 | 4594476 | -0.62 | -4.16% |
| 2008-12-19 | 12.48 | 15.42 | 12.15 | 14.89 | 487741 | 6683956 | 2.65 | 21.65% |
| 2008-12-12 | 11.61 | 13.20 | 11.61 | 12.24 | 381730 | 4688807 | 0.70 | 6.07% |
| 2008-12-05 | 10.17 | 12.03 | 9.97 | 11.54 | 389933 | 4337524 | 1.46 | 14.48% |
| 2008-11-28 | 10.41 | 10.99 | 9.90 | 10.08 | 210228 | 2176663 | -0.44 | -4.18% |
| 2008-11-21 | 10.50 | 11.27 | 9.70 | 10.52 | 367132 | 3837283 | -0.11 | -1.03% |
| 2008-11-14 | 9.01 | 10.66 | 8.90 | 10.63 | 253161 | 2495134 | 1.85 | 21.07% |
| 2008-11-07 | 9.70 | 9.70 | 8.30 | 8.78 | 148333 | 1312788 | -1.03 | -10.50% |
| 2008-10-31 | 10.79 | 11.01 | 9.58 | 9.81 | 155903 | 1591027 | -1.29 | -11.62% |
| 2008-10-24 | 10.83 | 11.88 | 10.82 | 11.10 | 118279 | 1324859 | 0.14 | 1.28% |
| 2008-10-17 | 10.59 | 12.20 | 10.35 | 10.96 | 225189 | 2523834 | 0.25 | 2.33% |
| 2008-10-10 | 12.80 | 13.37 | 10.57 | 10.71 | 297179 | 3555919 | -2.30 | -17.68% |
| 2008-09-26 | 12.20 | 13.15 | 11.38 | 13.01 | 530684 | 6529168 | 1.92 | 17.31% |
| 2008-09-19 | 10.99 | 11.57 | 9.68 | 11.09 | 182466 | 1931899 | -0.29 | -2.55% |
| 2008-09-12 | 11.92 | 12.19 | 10.55 | 11.38 | 196957 | 2239354 | -0.47 | -3.97% |
| 2008-09-05 | 13.56 | 13.63 | 11.82 | 11.85 | 143642 | 1851017 | -1.93 | -14.01% |
| 2008-08-29 | 14.30 | 14.79 | 12.87 | 13.78 | 198447 | 2715733 | -0.76 | -5.23% |
| 2008-08-22 | 14.08 | 15.72 | 12.68 | 14.54 | 360270 | 5170546 | 0.66 | 4.75% |
| 2008-08-15 | 14.82 | 15.11 | 12.40 | 13.88 | 236563 | 3193934 | -1.08 | -7.22% |
| 2008-08-08 | 17.98 | 18.31 | 14.83 | 14.96 | 248039 | 4181495 | -2.92 | -16.33% |
| 2008-08-01 | 17.80 | 18.19 | 16.50 | 17.88 | 217930 | 3784521 | -0.05 | -0.28% |
| 2008-07-25 | 17.85 | 19.50 | 16.70 | 17.93 | 633722 | 11516627 | 0.33 | 1.88% |
| 2008-07-18 | 16.58 | 17.70 | 15.08 | 17.60 | 362851 | 6125890 | 0.75 | 4.45% |
| 2008-07-11 | 17.17 | 18.98 | 16.32 | 16.85 | 481312 | 8539380 | -0.39 | -2.26% |
| 2008-07-04 | 16.15 | 17.94 | 14.45 | 17.24 | 468649 | 7603049 | 0.74 | 4.49% |
| 2008-06-27 | 15.20 | 17.95 | 14.80 | 16.50 | 455516 | 7372699 | 1.36 | 8.98% |
| 2008-06-20 | 14.81 | 15.49 | 12.80 | 15.14 | 357707 | 5219152 | 0.14 | 0.93% |
| 2008-06-13 | 18.78 | 19.20 | 15.00 | 15.00 | 375844 | 6403493 | -4.99 | -24.96% |
| 2008-06-06 | 17.90 | 20.99 | 17.50 | 19.99 | 576459 | 11470331 | 2.80 | 16.29% |
| 2008-05-30 | 16.60 | 17.19 | 15.19 | 17.19 | 213532 | 3428590 | 0.49 | 2.93% |
| 2008-05-23 | 20.30 | 20.30 | 16.26 | 16.70 | 256234 | 4552616 | -3.59 | -17.69% |
| 2008-05-15 | 19.00 | 21.25 | 18.58 | 20.29 | 248008 | 5022389 | 0.31 | 1.55% |
| 2008-05-09 | 20.54 | 22.14 | 18.40 | 19.98 | 534052 | 10722470 | 0.04 | 0.20% |
| 2008-04-30 | 17.99 | 19.94 | 16.96 | 19.94 | 283729 | 5274103 | 3.46 | 21.00% |
| 2008-04-25 | 13.70 | 16.48 | 11.52 | 16.48 | 93469 | 1263905 | 3.98 | 31.84% |
| 2008-04-18 | 15.00 | 15.09 | 12.38 | 12.50 | 94279 | 1308431 | -3.02 | -19.46% |
| 2008-04-11 | 13.86 | 16.99 | 13.80 | 15.52 | 166686 | 2601136 | 1.37 | 9.68% |
| 2008-04-03 | 16.85 | 17.15 | 13.04 | 14.15 | 115658 | 1682865 | -3.48 | -19.74% |
| 2008-03-28 | 18.20 | 18.53 | 16.02 | 17.63 | 114785 | 1992239 | -0.42 | -2.33% |
| 2008-03-21 | 20.70 | 20.70 | 15.57 | 18.05 | 166297 | 2960081 | -2.57 | -12.46% |
| 2008-03-14 | 24.75 | 25.20 | 20.29 | 20.62 | 137534 | 3134901 | -4.50 | -17.91% |
| 2008-03-07 | 24.50 | 26.68 | 23.20 | 25.12 | 201739 | 5076976 | 0.02 | 0.08% |
| 2008-02-29 | 29.48 | 29.50 | 24.45 | 25.10 | 155112 | 4080797 | -3.36 | -11.81% |
| 2008-02-22 | 26.12 | 29.51 | 25.90 | 28.46 | 181820 | 5092894 | 2.58 | 9.97% |
| 2008-02-15 | 25.80 | 27.00 | 24.40 | 25.88 | 65969 | 1694577 | 0.45 | 1.77% |
| 2008-02-05 | 24.30 | 26.40 | 24.00 | 25.43 | 41860 | 1059162 | 1.83 | 7.75% |
| 2008-02-01 | 26.77 | 26.80 | 22.56 | 23.60 | 133772 | 3240724 | -3.51 | -12.95% |
| 2008-01-25 | 31.00 | 31.00 | 24.05 | 27.11 | 250265 | 6693647 | -3.69 | -11.98% |
| 2008-01-18 | 32.80 | 34.55 | 29.03 | 30.80 | 329068 | 10607791 | -1.60 | -4.94% |
| 2008-01-11 | 28.32 | 32.87 | 27.22 | 32.40 | 298780 | 8803703 | 3.95 | 13.88% |
| 2008-01-04 | 28.02 | 28.55 | 26.72 | 28.45 | 125904 | 3484105 | 0.44 | 1.57% |
| 2007-12-28 | 25.46 | 29.06 | 24.90 | 28.01 | 230335 | 6298455 | 2.91 | 11.59% |
| 2007-12-21 | 24.61 | 25.11 | 23.00 | 25.10 | 105489 | 2548625 | 0.46 | 1.87% |
| 2007-12-14 | 23.75 | 25.18 | 23.50 | 24.64 | 143470 | 3496908 | 0.61 | 2.54% |
| 2007-12-07 | 22.95 | 24.31 | 21.94 | 24.03 | 124911 | 2879106 | 0.93 | 4.03% |
| 2007-11-30 | 24.89 | 25.33 | 21.90 | 23.10 | 98304 | 2312904 | -1.40 | -5.71% |
| 2007-11-23 | 26.45 | 26.90 | 23.80 | 24.50 | 74399 | 1902431 | -2.05 | -7.72% |
| 2007-11-16 | 24.87 | 27.56 | 24.00 | 26.55 | 132917 | 3466926 | 1.07 | 4.20% |
| 2007-11-09 | 27.50 | 27.79 | 24.20 | 25.48 | 148736 | 3837099 | -2.03 | -7.38% |
| 2007-11-02 | 27.00 | 29.80 | 26.30 | 27.51 | 164341 | 4655225 | 0.26 | 0.95% |
| 2007-10-26 | 32.30 | 34.70 | 25.52 | 27.25 | 359030 | 10725860 | -4.95 | -15.37% |
| 2007-10-18 | 31.57 | 34.29 | 30.05 | 32.20 | 284405 | 9191023 | 1.00 | 3.21% |
| 2007-10-12 | 27.00 | 31.99 | 26.72 | 31.20 | 659082 | 19371508 | 5.20 | 20.00% |
| 2007-09-28 | 25.80 | 27.80 | 24.85 | 26.00 | 277923 | 7337475 | 0.30 | 1.17% |
| 2007-09-21 | 27.49 | 30.59 | 25.01 | 25.70 | 620327 | 17467938 | -1.80 | -6.54% |
| 2007-09-14 | 31.10 | 31.44 | 25.42 | 27.50 | 1353636 | 39300252 | -0.77 | -2.72% |
| 2007-09-06 | 23.36 | 28.27 | 23.36 | 28.27 | 29639 | 758196 | 7.03 | 33.10% |
| 2007-08-31 | 14.50 | 21.24 | 14.50 | 21.24 | 21905 | 392718 | 8.06 | 61.15% |
| 2007-08-24 | 9.00 | 13.18 | 9.00 | 13.18 | 10430 | 123744 | 5.00 | 61.12% |
| 2007-07-03 | 6.70 | 8.18 | 6.56 | 8.18 | 297959 | 2326698 | 1.42 | 21.01% |
| 2007-06-29 | 8.02 | 8.02 | 6.40 | 6.76 | 400591 | 2891408 | -1.12 | -14.21% |
| 2007-06-22 | 8.57 | 9.50 | 7.77 | 7.88 | 462682 | 4077571 | -0.50 | -5.97% |
| 2007-06-15 | 8.26 | 9.17 | 7.78 | 8.38 | 454565 | 3886342 | 0.14 | 1.70% |
| 2007-06-08 | 8.70 | 8.70 | 7.09 | 8.24 | 467970 | 3700559 | -0.51 | -5.83% |
| 2007-06-01 | 11.74 | 12.40 | 8.75 | 8.75 | 693607 | 7649112 | -2.97 | -25.34% |
| 2007-05-25 | 10.36 | 12.13 | 10.22 | 11.72 | 615678 | 7038063 | 0.85 | 7.82% |
| 2007-05-18 | 11.54 | 11.90 | 10.28 | 10.87 | 458408 | 5090047 | -0.89 | -7.57% |
| 2007-05-11 | 10.18 | 13.16 | 10.00 | 11.76 | 835069 | 9888522 | 1.51 | 14.73% |
| 2007-04-27 | 9.83 | 10.66 | 9.50 | 10.25 | 831223 | 8466015 | 1.09 | 11.90% |
| 2007-04-19 | 9.15 | 10.08 | 9.00 | 9.16 | 606759 | 5795515 | -0.08 | -0.87% |
| 2007-04-13 | 8.71 | 9.94 | 8.61 | 9.24 | 893686 | 8379783 | 0.54 | 6.21% |
| 2007-04-06 | 8.50 | 8.84 | 8.00 | 8.70 | 433913 | 3683993 | 0.41 | 4.95% |
| 2007-03-30 | 8.20 | 9.15 | 8.00 | 8.29 | 526968 | 4505008 | 0.04 | 0.48% |
| 2007-03-23 | 7.98 | 8.92 | 7.75 | 8.25 | 596823 | 5023511 | 0.14 | 1.73% |
| 2007-03-16 | 8.34 | 8.46 | 7.66 | 8.11 | 460333 | 3730254 | -0.12 | -1.46% |
| 2007-03-09 | 7.50 | 8.65 | 7.09 | 8.23 | 681605 | 5403117 | 0.75 | 10.03% |
| 2007-03-02 | 6.16 | 7.48 | 6.08 | 7.48 | 677021 | 4570041 | 1.33 | 21.63% |
| 2007-02-16 | 5.41 | 6.35 | 5.40 | 6.15 | 452078 | 2704401 | 0.77 | 14.31% |
| 2007-02-09 | 5.08 | 5.57 | 5.05 | 5.38 | 248075 | 1326847 | 0.30 | 5.91% |
| 2007-02-02 | 5.11 | 5.52 | 4.93 | 5.08 | 299590 | 1571787 | -0.01 | -0.20% |
| 2007-01-26 | 5.64 | 5.73 | 4.77 | 5.09 | 394307 | 2113666 | -0.49 | -8.78% |
| 2007-01-19 | 4.56 | 5.64 | 4.55 | 5.58 | 654148 | 3354936 | 1.03 | 22.64% |
| 2007-01-12 | 4.37 | 4.88 | 4.28 | 4.55 | 381751 | 1765981 | 0.19 | 4.36% |
| 2007-01-05 | 4.30 | 4.37 | 4.21 | 4.36 | 72158 | 308883 | 0.03 | 0.69% |
| 2006-12-29 | 4.61 | 4.80 | 4.28 | 4.33 | 334909 | 1521262 | -0.26 | -5.66% |
| 2006-12-22 | 4.52 | 4.65 | 4.30 | 4.59 | 298281 | 1328411 | 0.08 | 1.77% |
| 2006-12-15 | 4.28 | 4.72 | 4.21 | 4.51 | 219514 | 993430 | 0.21 | 4.88% |
| 2006-12-08 | 4.32 | 4.83 | 4.19 | 4.30 | 355830 | 1618154 | 0.03 | 0.70% |
| 2006-12-01 | 4.50 | 4.59 | 4.20 | 4.27 | 124683 | 548619 | -0.22 | -4.90% |
