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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 21.60 | 22.10 | 20.40 | 21.08 | 1444696 | 30948546 | -0.55 | -2.54% |
| 2009-11-20 | 20.88 | 21.97 | 20.80 | 21.63 | 3292973 | 69730272 | 0.52 | 2.46% |
| 2009-11-13 | 22.23 | 23.60 | 20.49 | 21.11 | 3039517 | 64820540 | -0.88 | -4.00% |
| 2009-11-06 | 22.80 | 23.90 | 21.97 | 21.99 | 593168 | 13389800 | -1.80 | -7.57% |
| 2009-10-28 | 22.36 | 24.48 | 21.60 | 23.79 | 469972 | 10640950 | 1.53 | 6.87% |
| 2009-10-23 | 20.16 | 22.90 | 20.07 | 22.26 | 469031 | 10194083 | 2.07 | 10.25% |
| 2009-10-16 | 19.00 | 21.27 | 18.55 | 20.19 | 309751 | 6173164 | 1.43 | 7.62% |
| 2009-10-09 | 17.66 | 18.89 | 17.64 | 18.76 | 42359 | 783755 | 0.91 | 5.10% |
| 2009-09-30 | 18.50 | 18.89 | 16.98 | 17.85 | 119225 | 2113533 | -0.66 | -3.57% |
| 2009-09-25 | 20.25 | 20.49 | 18.15 | 18.51 | 226130 | 4347161 | -2.18 | -10.54% |
| 2009-09-18 | 20.49 | 21.85 | 20.26 | 20.69 | 419671 | 8838101 | 0.38 | 1.87% |
| 2009-09-11 | 19.40 | 21.15 | 18.75 | 20.31 | 413826 | 8286469 | 1.05 | 5.45% |
| 2009-09-04 | 19.40 | 19.45 | 17.36 | 19.26 | 340196 | 6278933 | -0.43 | -2.18% |
| 2009-08-28 | 21.18 | 21.36 | 19.18 | 19.69 | 436831 | 8926328 | -1.48 | -6.99% |
| 2009-08-21 | 22.20 | 24.45 | 19.63 | 21.17 | 745527 | 16420277 | -1.74 | -7.59% |
| 2009-08-14 | 24.98 | 25.09 | 21.25 | 22.91 | 478928 | 10944815 | -1.49 | -6.11% |
| 2009-08-07 | 26.40 | 26.87 | 24.10 | 24.40 | 431521 | 11128446 | -1.69 | -6.48% |
| 2009-07-31 | 27.30 | 27.68 | 24.12 | 26.09 | 509595 | 13277124 | -0.71 | -2.65% |
| 2009-07-24 | 25.04 | 27.55 | 24.68 | 26.80 | 548303 | 14351527 | 1.82 | 7.29% |
| 2009-07-17 | 23.10 | 26.28 | 22.70 | 24.98 | 683945 | 16809240 | 1.56 | 6.66% |
| 2009-07-10 | 19.93 | 24.19 | 19.93 | 23.42 | 810732 | 18087988 | 3.49 | 17.51% |
| 2009-07-03 | 18.38 | 20.48 | 18.22 | 19.93 | 460433 | 8768652 | 1.66 | 9.09% |
| 2009-06-26 | 18.92 | 19.10 | 17.83 | 18.27 | 323330 | 5974966 | -0.43 | -2.30% |
| 2009-06-19 | 17.86 | 19.33 | 17.43 | 18.70 | 386849 | 7097247 | 0.99 | 5.59% |
| 2009-06-12 | 17.70 | 18.70 | 17.26 | 17.71 | 396182 | 7173411 | 0.10 | 0.57% |
| 2009-06-05 | 17.28 | 18.65 | 17.18 | 17.61 | 430953 | 7698607 | 0.55 | 3.22% |
| 2009-05-27 | 16.17 | 17.35 | 16.08 | 17.06 | 246749 | 4193979 | 0.68 | 4.15% |
| 2009-05-22 | 17.15 | 17.66 | 16.18 | 16.38 | 353505 | 5993381 | -0.78 | -4.54% |
| 2009-05-15 | 17.16 | 17.77 | 16.00 | 17.16 | 452356 | 7689056 | 0.16 | 0.94% |
| 2009-05-08 | 15.90 | 17.15 | 15.80 | 17.00 | 398044 | 6619130 | 1.24 | 7.87% |
| 2009-04-30 | 15.69 | 16.10 | 15.00 | 15.76 | 254913 | 3971835 | -0.43 | -2.66% |
| 2009-04-24 | 17.72 | 18.03 | 15.95 | 16.19 | 423126 | 7256017 | -1.51 | -8.53% |
| 2009-04-17 | 17.28 | 18.38 | 16.60 | 17.70 | 489420 | 8546217 | 0.70 | 4.12% |
| 2009-04-10 | 17.28 | 17.90 | 15.70 | 17.00 | 394173 | 6589672 | -0.35 | -2.02% |
| 2009-04-03 | 15.75 | 18.19 | 15.71 | 17.35 | 697790 | 11948998 | 1.65 | 10.51% |
| 2009-03-27 | 15.68 | 16.78 | 15.12 | 15.70 | 476259 | 7615827 | -0.01 | -0.06% |
| 2009-03-20 | 13.95 | 15.94 | 13.70 | 15.71 | 355249 | 5413302 | 1.71 | 12.21% |
| 2009-03-13 | 15.48 | 15.64 | 13.70 | 14.00 | 297796 | 4309138 | -1.40 | -9.09% |
| 2009-03-06 | 13.42 | 15.66 | 13.05 | 15.40 | 367313 | 5395587 | 1.88 | 13.90% |
| 2009-02-27 | 15.43 | 16.29 | 13.45 | 13.52 | 392663 | 5871828 | -1.99 | -12.83% |
| 2009-02-20 | 16.21 | 17.30 | 14.55 | 15.51 | 518544 | 8269306 | -0.65 | -4.02% |
| 2009-02-13 | 14.22 | 16.38 | 14.02 | 16.16 | 707857 | 10738133 | 2.36 | 17.10% |
| 2009-02-06 | 12.50 | 13.92 | 12.30 | 13.80 | 423620 | 5615761 | 1.38 | 11.11% |
| 2009-01-23 | 12.40 | 12.75 | 11.97 | 12.42 | 274013 | 3407095 | 0.11 | 0.89% |
| 2009-01-16 | 11.39 | 12.97 | 11.03 | 12.31 | 376890 | 4556315 | 0.91 | 7.98% |
| 2009-01-09 | 10.82 | 11.75 | 10.82 | 11.40 | 187376 | 2124073 | 0.03 | 0.26% |
| 2008-12-26 | 13.60 | 14.48 | 11.09 | 11.37 | 441026 | 5561228 | -1.93 | -14.51% |
| 2008-12-19 | 13.18 | 13.75 | 12.35 | 13.30 | 422548 | 5551562 | 0.40 | 3.10% |
| 2008-12-12 | 13.35 | 13.75 | 12.38 | 12.90 | 558846 | 7348576 | -0.19 | -1.45% |
| 2008-12-05 | 11.12 | 13.15 | 10.70 | 13.09 | 464200 | 5711959 | 1.97 | 17.72% |
| 2008-11-28 | 11.50 | 12.41 | 11.00 | 11.12 | 279814 | 3260935 | -0.45 | -3.89% |
| 2008-11-21 | 12.21 | 13.19 | 10.80 | 11.57 | 455245 | 5501531 | -0.88 | -7.07% |
| 2008-11-14 | 10.14 | 12.49 | 10.14 | 12.45 | 459043 | 5106242 | 2.49 | 25.00% |
| 2008-11-07 | 11.79 | 11.80 | 9.30 | 9.96 | 327760 | 3320979 | -1.97 | -16.51% |
| 2008-10-31 | 13.75 | 14.16 | 11.83 | 11.93 | 311994 | 3997940 | -2.07 | -14.79% |
| 2008-10-24 | 13.80 | 15.30 | 13.33 | 14.00 | 295576 | 4240072 | 0.18 | 1.30% |
| 2008-10-17 | 15.68 | 17.69 | 13.46 | 13.82 | 383412 | 5891753 | -1.57 | -10.20% |
| 2008-10-10 | 19.70 | 21.15 | 15.10 | 15.39 | 559615 | 10148334 | -4.11 | -21.08% |
| 2008-09-26 | 17.67 | 20.30 | 16.90 | 19.50 | 983149 | 18282484 | 3.44 | 21.42% |
| 2008-09-19 | 16.79 | 16.79 | 13.58 | 16.06 | 268269 | 4071688 | -1.15 | -6.68% |
| 2008-09-11 | 15.96 | 17.72 | 15.58 | 17.21 | 438615 | 7296252 | 1.45 | 9.20% |
| 2008-09-05 | 16.40 | 16.83 | 15.13 | 15.76 | 425467 | 6861888 | -1.00 | -5.97% |
| 2008-08-29 | 16.50 | 17.39 | 14.35 | 16.76 | 671029 | 10776384 | 0.27 | 1.64% |
| 2008-08-22 | 16.29 | 18.03 | 13.71 | 16.49 | 557995 | 9098405 | 0.40 | 2.49% |
| 2008-08-15 | 18.55 | 18.90 | 14.90 | 16.09 | 444552 | 7396650 | -3.18 | -16.50% |
| 2008-08-08 | 20.00 | 22.38 | 19.27 | 19.27 | 615355 | 12854437 | -1.30 | -6.32% |
| 2008-08-01 | 20.40 | 20.78 | 18.08 | 20.57 | 374905 | 7353491 | 0.12 | 0.59% |
| 2008-07-25 | 16.38 | 21.40 | 16.25 | 20.45 | 600453 | 11745618 | 3.95 | 23.94% |
| 2008-07-18 | 16.90 | 18.27 | 15.32 | 16.50 | 195880 | 3241532 | -0.81 | -4.68% |
| 2008-07-11 | 17.10 | 19.10 | 16.96 | 17.31 | 258768 | 4697740 | 0.29 | 1.70% |
| 2008-07-04 | 17.00 | 18.11 | 15.60 | 17.02 | 224616 | 3815093 | -0.66 | -3.73% |
| 2008-06-27 | 19.94 | 20.40 | 17.60 | 17.68 | 366713 | 7048702 | -2.57 | -12.69% |
| 2008-06-20 | 22.11 | 22.70 | 16.23 | 20.25 | 378689 | 7371494 | -2.00 | -8.99% |
| 2008-06-13 | 22.80 | 24.40 | 21.54 | 22.25 | 368734 | 8491354 | -1.68 | -7.02% |
| 2008-06-06 | 23.60 | 24.60 | 22.20 | 23.93 | 231613 | 5456126 | 0.08 | 0.34% |
| 2008-05-30 | 23.35 | 24.68 | 21.18 | 23.85 | 310065 | 7155917 | 0.17 | 0.72% |
| 2008-05-23 | 27.80 | 27.84 | 23.02 | 23.68 | 222007 | 5598687 | -4.16 | -14.94% |
| 2008-05-16 | 25.07 | 28.50 | 24.85 | 27.84 | 330080 | 8926660 | 1.52 | 5.78% |
| 2008-05-09 | 29.80 | 31.99 | 25.30 | 26.32 | 567838 | 16403151 | -3.99 | -13.16% |
| 2008-04-30 | 28.80 | 32.50 | 26.60 | 30.31 | 554607 | 16392736 | 1.62 | 5.65% |
| 2008-04-25 | 20.90 | 28.69 | 19.07 | 28.69 | 625952 | 15106437 | 9.69 | 51.00% |
| 2008-04-18 | 20.70 | 21.62 | 18.80 | 19.00 | 234424 | 4752099 | -2.68 | -12.36% |
| 2008-04-11 | 17.47 | 22.96 | 17.43 | 21.68 | 471030 | 10060702 | 3.73 | 20.78% |
| 2008-04-03 | 19.41 | 19.80 | 16.90 | 17.95 | 110239 | 2017201 | -2.26 | -11.18% |
| 2008-03-28 | 22.25 | 22.48 | 18.21 | 20.21 | 119392 | 2407222 | -1.69 | -7.72% |
| 2008-03-21 | 24.00 | 25.19 | 19.12 | 21.90 | 150411 | 3251501 | -2.32 | -9.58% |
| 2008-03-14 | 27.95 | 28.05 | 23.50 | 24.22 | 79193 | 2041653 | -3.68 | -13.19% |
| 2008-03-07 | 28.50 | 30.19 | 27.43 | 27.90 | 107984 | 3113581 | -1.16 | -3.99% |
| 2008-02-29 | 30.65 | 30.74 | 27.70 | 29.06 | 104493 | 3050344 | -2.82 | -8.85% |
| 2008-02-21 | 31.75 | 33.99 | 31.30 | 31.88 | 83507 | 2724040 | 1.11 | 3.61% |
| 2008-02-15 | 32.90 | 33.00 | 30.36 | 30.77 | 40232 | 1263301 | -1.82 | -5.58% |
| 2008-02-05 | 31.05 | 33.14 | 30.50 | 32.59 | 39474 | 1267754 | 2.79 | 9.36% |
| 2008-02-01 | 36.30 | 36.30 | 29.11 | 29.80 | 130614 | 4221563 | -7.04 | -19.11% |
| 2008-01-25 | 43.49 | 43.86 | 32.68 | 36.84 | 204254 | 7504858 | -6.51 | -15.02% |
| 2008-01-18 | 43.01 | 46.00 | 39.00 | 43.35 | 161813 | 7010968 | 0.62 | 1.45% |
| 2008-01-11 | 44.30 | 45.38 | 41.58 | 42.73 | 145588 | 6344616 | -0.76 | -1.75% |
| 2008-01-04 | 38.38 | 43.56 | 37.71 | 43.49 | 143789 | 5865727 | 5.08 | 13.23% |
| 2007-12-28 | 38.25 | 39.98 | 37.95 | 38.41 | 159313 | 6228764 | 0.88 | 2.35% |
| 2007-12-21 | 35.74 | 37.53 | 34.51 | 37.53 | 100118 | 3610668 | 1.78 | 4.98% |
| 2007-12-14 | 34.50 | 37.07 | 34.17 | 35.75 | 120427 | 4323862 | 0.57 | 1.62% |
| 2007-12-07 | 33.60 | 35.43 | 33.30 | 35.18 | 78615 | 2721959 | 1.36 | 4.02% |
| 2007-11-30 | 35.80 | 36.70 | 33.13 | 33.82 | 86297 | 2992059 | -1.55 | -4.38% |
| 2007-11-23 | 36.50 | 39.55 | 33.29 | 35.37 | 134675 | 4978533 | -0.64 | -1.78% |
| 2007-11-16 | 33.65 | 37.86 | 32.53 | 36.01 | 209238 | 7420851 | 1.21 | 3.48% |
| 2007-11-09 | 42.91 | 43.70 | 34.25 | 34.80 | 235847 | 9237981 | -8.90 | -20.37% |
| 2007-11-02 | 13.36 | 51.88 | 13.36 | 43.70 | 527776 | 24618076 | 30.98 | 243.55% |
| 2007-03-23 | 10.46 | 12.72 | 10.46 | 12.72 | 4561 | 52821 | 2.77 | 27.84% |
