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 | 24.49 | 25.30 | 23.50 | 23.87 | 228405 | 5633080 | -0.66 | -2.69% |
| 2009-11-20 | 24.60 | 26.23 | 23.92 | 24.53 | 626733 | 15511020 | 0.12 | 0.49% |
| 2009-11-13 | 21.55 | 24.50 | 21.20 | 24.41 | 498681 | 11405977 | 2.97 | 13.85% |
| 2009-11-06 | 19.81 | 21.60 | 19.55 | 21.44 | 597148 | 12457355 | 1.12 | 5.51% |
| 2009-10-30 | 19.29 | 21.30 | 18.62 | 20.32 | 890901 | 17783022 | 1.23 | 6.44% |
| 2009-10-23 | 17.92 | 19.48 | 17.80 | 19.09 | 619720 | 11584727 | 1.17 | 6.53% |
| 2009-10-16 | 18.05 | 18.92 | 17.70 | 17.92 | 432331 | 7871043 | 0.01 | 0.06% |
| 2009-10-09 | 17.29 | 18.10 | 17.04 | 17.91 | 69852 | 1239304 | 0.88 | 5.17% |
| 2009-09-30 | 17.75 | 18.00 | 16.26 | 17.03 | 196139 | 3344041 | -0.72 | -4.06% |
| 2009-09-25 | 17.98 | 19.50 | 17.38 | 17.75 | 562895 | 10507664 | -0.40 | -2.20% |
| 2009-09-18 | 18.22 | 19.00 | 17.90 | 18.15 | 470038 | 8616631 | 0.20 | 1.11% |
| 2009-09-11 | 17.27 | 19.00 | 16.93 | 17.95 | 598478 | 10788814 | 0.70 | 4.06% |
| 2009-09-04 | 17.28 | 17.59 | 15.10 | 17.25 | 698991 | 11334024 | -0.15 | -0.86% |
| 2009-08-28 | 16.76 | 18.51 | 16.40 | 17.40 | 858979 | 15151991 | 0.65 | 3.88% |
| 2009-08-21 | 15.86 | 17.50 | 15.85 | 16.75 | 609333 | 10099904 | -0.86 | -4.88% |
| 2009-08-14 | 17.60 | 18.25 | 17.09 | 17.61 | 535514 | 9504035 | 0.21 | 1.21% |
| 2009-08-07 | 18.66 | 18.98 | 17.35 | 17.40 | 942285 | 17151146 | -1.27 | -6.80% |
| 2009-07-31 | 19.18 | 19.52 | 16.90 | 18.67 | 964780 | 18023956 | -0.43 | -2.25% |
| 2009-07-24 | 18.84 | 19.92 | 18.49 | 19.10 | 942884 | 18054992 | 0.37 | 1.98% |
| 2009-07-17 | 19.00 | 20.37 | 18.59 | 18.73 | 1165160 | 22478382 | -0.36 | -1.89% |
| 2009-07-10 | 16.22 | 19.28 | 15.75 | 19.09 | 1684989 | 29069636 | 2.88 | 17.77% |
| 2009-07-03 | 15.63 | 16.53 | 14.97 | 16.21 | 1086695 | 16946734 | 0.59 | 3.78% |
| 2009-06-26 | 15.20 | 15.95 | 14.42 | 15.62 | 967107 | 14836051 | 0.47 | 3.10% |
| 2009-06-19 | 14.05 | 15.25 | 13.91 | 15.15 | 871901 | 12890435 | 1.12 | 7.98% |
| 2009-06-12 | 14.98 | 15.10 | 13.95 | 14.03 | 814415 | 11886160 | -0.94 | -6.28% |
| 2009-06-05 | 15.32 | 16.18 | 14.80 | 14.97 | 849476 | 13005282 | -0.48 | -3.11% |
| 2009-05-27 | 15.20 | 15.98 | 14.66 | 15.45 | 503213 | 7690223 | -0.07 | -0.45% |
| 2009-05-22 | 16.34 | 17.21 | 15.20 | 15.52 | 754610 | 12270359 | -0.81 | -4.96% |
| 2009-05-15 | 15.85 | 16.72 | 15.11 | 16.33 | 770115 | 12289465 | 0.48 | 3.03% |
| 2009-05-08 | 16.80 | 17.35 | 15.35 | 15.85 | 1107793 | 18273340 | -0.88 | -5.26% |
| 2009-04-30 | 15.04 | 17.30 | 13.90 | 16.73 | 803155 | 12476132 | 1.70 | 11.31% |
| 2009-04-24 | 13.21 | 15.95 | 13.21 | 15.03 | 922342 | 13144728 | 1.89 | 14.38% |
| 2009-04-17 | 12.35 | 13.53 | 12.12 | 13.14 | 811804 | 10533364 | 0.86 | 7.00% |
| 2009-04-10 | 12.55 | 12.57 | 11.65 | 12.28 | 438673 | 5305221 | -0.29 | -2.31% |
| 2009-04-03 | 12.20 | 12.89 | 11.75 | 12.57 | 576018 | 7147719 | 0.22 | 1.78% |
| 2009-03-27 | 12.15 | 12.80 | 11.65 | 12.35 | 773510 | 9475771 | 0.48 | 4.04% |
| 2009-03-20 | 10.48 | 12.34 | 10.45 | 11.87 | 789222 | 9249345 | 1.32 | 12.51% |
| 2009-03-13 | 12.09 | 12.12 | 10.35 | 10.55 | 632697 | 6970123 | -1.43 | -11.94% |
| 2009-03-06 | 9.98 | 12.17 | 9.81 | 11.98 | 962199 | 10895039 | 1.97 | 19.68% |
| 2009-02-27 | 10.41 | 11.46 | 9.60 | 10.01 | 1365666 | 14731206 | -0.50 | -4.76% |
| 2009-02-20 | 10.94 | 11.00 | 9.74 | 10.51 | 1094722 | 11229754 | -0.41 | -3.75% |
| 2009-02-13 | 10.27 | 11.08 | 9.86 | 10.92 | 1659633 | 17182744 | 0.77 | 7.59% |
| 2009-02-06 | 8.60 | 10.18 | 8.53 | 10.15 | 1034304 | 9820518 | 1.60 | 18.71% |
| 2009-01-23 | 8.40 | 8.69 | 8.01 | 8.55 | 716302 | 5952008 | 0.21 | 2.52% |
| 2009-01-16 | 8.30 | 9.02 | 8.08 | 8.34 | 1394669 | 11842627 | 0.09 | 1.09% |
| 2009-01-09 | 7.46 | 8.25 | 7.18 | 8.25 | 711683 | 5606202 | 0.80 | 10.74% |
| 2008-12-26 | 7.95 | 8.13 | 7.30 | 7.45 | 365996 | 2809559 | -0.50 | -6.29% |
| 2008-12-19 | 7.34 | 8.39 | 6.97 | 7.95 | 819347 | 6352675 | 0.63 | 8.61% |
| 2008-12-12 | 7.83 | 8.20 | 7.25 | 7.32 | 810658 | 6231077 | -0.28 | -3.68% |
| 2008-12-05 | 6.46 | 8.03 | 6.28 | 7.60 | 1094789 | 7988460 | 1.04 | 15.85% |
| 2008-11-28 | 6.55 | 6.82 | 5.76 | 6.56 | 990766 | 6331287 | 0.01 | 0.15% |
| 2008-11-21 | 6.01 | 6.96 | 5.92 | 6.55 | 1455539 | 9368745 | 0.52 | 8.62% |
| 2008-11-14 | 5.17 | 6.20 | 5.15 | 6.03 | 534331 | 2996103 | 0.92 | 18.00% |
| 2008-11-07 | 5.04 | 5.15 | 4.80 | 5.11 | 263732 | 1317547 | 0.08 | 1.59% |
| 2008-10-31 | 5.36 | 5.55 | 4.93 | 5.03 | 354483 | 1851724 | -0.50 | -9.04% |
| 2008-10-24 | 5.54 | 5.93 | 5.45 | 5.53 | 268767 | 1521552 | 0.01 | 0.18% |
| 2008-10-17 | 5.53 | 6.30 | 5.45 | 5.52 | 333756 | 1933005 | -0.16 | -2.82% |
| 2008-10-10 | 6.68 | 6.86 | 5.55 | 5.68 | 479592 | 2983679 | -1.12 | -16.47% |
| 2008-09-26 | 6.40 | 6.81 | 5.72 | 6.80 | 985766 | 6248070 | 0.84 | 14.09% |
| 2008-09-19 | 6.10 | 6.30 | 5.27 | 5.96 | 566198 | 3289789 | -0.15 | -2.46% |
| 2008-09-12 | 5.95 | 6.41 | 5.71 | 6.11 | 349223 | 2094347 | 0.19 | 3.21% |
| 2008-09-05 | 6.25 | 6.35 | 5.91 | 5.92 | 304135 | 1857984 | -0.43 | -6.77% |
| 2008-08-29 | 6.15 | 6.47 | 5.80 | 6.35 | 421832 | 2562757 | 0.23 | 3.76% |
| 2008-08-22 | 6.85 | 6.89 | 5.85 | 6.12 | 793468 | 5010367 | -0.69 | -10.13% |
| 2008-08-15 | 7.66 | 7.70 | 6.55 | 6.81 | 450841 | 3155822 | -0.82 | -10.75% |
| 2008-08-08 | 8.65 | 8.67 | 7.63 | 7.63 | 455335 | 3778541 | -1.15 | -13.10% |
| 2008-08-01 | 8.92 | 9.75 | 8.26 | 8.78 | 1069935 | 9740325 | -0.02 | -0.23% |
| 2008-07-25 | 8.15 | 9.21 | 8.05 | 8.80 | 1295489 | 11337407 | 0.64 | 7.84% |
| 2008-07-18 | 8.89 | 8.97 | 7.59 | 8.16 | 756054 | 6253058 | -0.99 | -10.82% |
| 2008-07-11 | 7.96 | 9.57 | 7.96 | 9.15 | 1056057 | 9579998 | 1.07 | 13.24% |
| 2008-07-04 | 8.08 | 8.30 | 7.35 | 8.08 | 962934 | 7493199 | -0.34 | -4.04% |
| 2008-06-27 | 8.15 | 9.57 | 8.00 | 8.42 | 786721 | 6849619 | -0.43 | -4.86% |
| 2008-06-20 | 10.80 | 11.50 | 8.60 | 8.85 | 671860 | 6574557 | -1.95 | -18.06% |
| 2008-06-13 | 12.88 | 12.96 | 10.80 | 10.80 | 265928 | 3105261 | -2.74 | -20.24% |
| 2008-06-06 | 14.55 | 14.80 | 13.01 | 13.54 | 236516 | 3293644 | -1.15 | -7.83% |
| 2008-05-30 | 15.80 | 15.95 | 14.00 | 14.69 | 395382 | 5901251 | -1.31 | -8.19% |
| 2008-05-23 | 15.62 | 17.00 | 14.50 | 16.00 | 807225 | 12972430 | 0.29 | 1.85% |
| 2008-05-16 | 15.03 | 16.18 | 14.41 | 15.71 | 658609 | 10107419 | 0.48 | 3.15% |
| 2008-05-09 | 15.48 | 15.88 | 14.01 | 15.23 | 804869 | 12204203 | 0.07 | 0.46% |
| 2008-04-30 | 14.20 | 15.38 | 13.91 | 15.16 | 492633 | 7263958 | 0.96 | 6.76% |
| 2008-04-25 | 12.39 | 14.80 | 10.60 | 14.20 | 1228796 | 15915767 | 2.94 | 26.11% |
| 2008-04-18 | 13.50 | 13.60 | 11.11 | 11.26 | 491342 | 6002664 | -2.59 | -18.70% |
| 2008-04-11 | 11.90 | 14.14 | 11.70 | 13.85 | 496985 | 6700039 | 1.83 | 15.22% |
| 2008-04-03 | 14.40 | 14.41 | 11.00 | 12.02 | 581698 | 7179438 | -2.74 | -18.56% |
| 2008-03-28 | 16.48 | 16.88 | 13.95 | 14.76 | 303144 | 4540059 | -1.64 | -10.00% |
| 2008-03-21 | 16.56 | 16.90 | 13.93 | 16.40 | 408042 | 6261752 | -0.17 | -1.03% |
| 2008-03-14 | 20.50 | 20.50 | 16.40 | 16.57 | 503922 | 9176815 | -3.95 | -19.25% |
| 2008-03-07 | 21.40 | 22.40 | 19.68 | 20.52 | 429979 | 8973007 | -0.98 | -4.56% |
| 2008-02-29 | 22.30 | 22.70 | 20.19 | 21.50 | 281533 | 5979025 | -1.00 | -4.44% |
| 2008-02-22 | 24.00 | 24.10 | 22.05 | 22.50 | 284321 | 6558693 | -0.55 | -2.39% |
| 2008-02-15 | 21.95 | 23.68 | 20.85 | 23.05 | 263961 | 5925284 | 1.52 | 7.06% |
| 2008-02-05 | 20.25 | 22.30 | 20.21 | 21.53 | 222167 | 4761507 | 2.22 | 11.50% |
| 2008-02-01 | 23.89 | 23.89 | 19.12 | 19.31 | 651868 | 14111760 | -4.65 | -19.41% |
| 2008-01-25 | 24.21 | 25.45 | 21.05 | 23.96 | 1165103 | 27324688 | -0.14 | -0.58% |
| 2008-01-18 | 23.63 | 24.68 | 21.78 | 24.10 | 1051816 | 24268468 | 0.69 | 2.95% |
| 2008-01-11 | 19.91 | 24.19 | 19.50 | 23.41 | 1165386 | 25497832 | 3.42 | 17.11% |
| 2008-01-04 | 19.65 | 20.57 | 19.40 | 19.99 | 356870 | 7139957 | 0.89 | 4.66% |
| 2007-12-28 | 18.23 | 19.87 | 18.00 | 19.10 | 879776 | 16722112 | 1.00 | 5.53% |
| 2007-12-21 | 17.50 | 18.36 | 16.60 | 18.10 | 572073 | 9912042 | 0.65 | 3.73% |
| 2007-12-14 | 17.41 | 18.85 | 16.65 | 17.45 | 751545 | 13346067 | -0.33 | -1.86% |
| 2007-12-07 | 16.56 | 18.00 | 16.40 | 17.78 | 444950 | 7722658 | 1.06 | 6.34% |
| 2007-11-30 | 19.25 | 19.51 | 15.65 | 16.72 | 509172 | 8745686 | -2.23 | -11.77% |
| 2007-11-23 | 18.94 | 20.15 | 18.20 | 18.95 | 335277 | 6448813 | 0.07 | 0.37% |
| 2007-11-16 | 19.10 | 20.18 | 18.46 | 18.88 | 408176 | 7896966 | -0.72 | -3.67% |
| 2007-11-09 | 18.68 | 20.20 | 18.30 | 19.60 | 570434 | 11106637 | 0.87 | 4.64% |
| 2007-11-02 | 20.20 | 21.44 | 17.95 | 18.73 | 706253 | 13880582 | -1.14 | -5.74% |
| 2007-10-26 | 21.30 | 22.77 | 19.17 | 19.87 | 736200 | 15579568 | -2.73 | -12.08% |
| 2007-10-18 | 21.24 | 24.88 | 20.50 | 22.60 | 1372644 | 31752392 | 1.40 | 6.60% |
| 2007-10-12 | 22.00 | 22.50 | 18.60 | 21.20 | 1679477 | 34307072 | -0.35 | -1.62% |
| 2007-09-28 | 21.89 | 22.18 | 19.86 | 21.55 | 762435 | 15993675 | -0.34 | -1.55% |
| 2007-09-21 | 21.33 | 23.75 | 21.08 | 21.89 | 930984 | 20987104 | 0.24 | 1.11% |
| 2007-09-14 | 20.55 | 22.20 | 19.30 | 21.65 | 1675604 | 34957392 | 1.20 | 5.87% |
| 2007-09-07 | 18.90 | 20.45 | 17.58 | 20.45 | 1453104 | 27772052 | 1.90 | 10.24% |
| 2007-08-31 | 18.39 | 19.60 | 17.42 | 18.55 | 1243773 | 22955816 | 0.16 | 0.87% |
| 2007-08-24 | 16.96 | 18.98 | 16.60 | 18.39 | 1453053 | 26004104 | 1.93 | 11.72% |
| 2007-08-17 | 14.50 | 16.57 | 14.18 | 16.46 | 1687393 | 25949656 | 1.96 | 13.52% |
| 2007-08-10 | 14.47 | 15.69 | 13.81 | 14.50 | 1781536 | 26527008 | 0.11 | 0.76% |
| 2007-08-03 | 12.15 | 14.80 | 12.05 | 14.39 | 2642204 | 35478700 | 2.16 | 17.66% |
| 2007-07-27 | 10.85 | 12.64 | 10.85 | 12.23 | 1864505 | 22405688 | 1.70 | 16.14% |
| 2007-07-20 | 10.23 | 10.67 | 9.81 | 10.53 | 679580 | 6963028 | 0.48 | 4.78% |
| 2007-07-13 | 10.73 | 11.18 | 9.88 | 10.05 | 1044190 | 10914653 | -0.50 | -4.74% |
| 2007-07-06 | 10.90 | 11.44 | 9.68 | 10.55 | 835162 | 8795139 | -0.35 | -3.21% |
| 2007-06-29 | 11.00 | 11.73 | 9.70 | 10.90 | 1532283 | 16914824 | 0.02 | 0.18% |
| 2007-06-22 | 12.00 | 12.95 | 10.59 | 10.88 | 1309350 | 15791033 | -0.91 | -7.72% |
| 2007-06-15 | 11.25 | 12.80 | 10.80 | 11.79 | 1747370 | 20757784 | 0.66 | 5.93% |
| 2007-06-08 | 10.99 | 11.58 | 8.82 | 11.13 | 2244563 | 23279824 | 0.35 | 3.25% |
| 2007-06-01 | 13.17 | 14.19 | 10.78 | 10.78 | 2735497 | 34686124 | -2.37 | -18.02% |
| 2007-05-25 | 12.32 | 13.82 | 12.25 | 13.15 | 2375626 | 31583192 | 0.28 | 2.18% |
| 2007-05-18 | 11.38 | 13.29 | 11.30 | 12.87 | 3418127 | 42361464 | 1.21 | 10.38% |
| 2007-05-11 | 11.70 | 12.50 | 11.00 | 11.66 | 2411470 | 28435888 | -0.04 | -0.34% |
| 2007-04-27 | 10.60 | 11.98 | 10.50 | 11.70 | 3078635 | 34700664 | 1.36 | 13.15% |
| 2007-04-20 | 10.10 | 10.34 | 9.02 | 10.34 | 2618052 | 25905848 | 0.24 | 2.38% |
| 2007-04-13 | 9.05 | 10.37 | 9.05 | 10.10 | 2052852 | 19949700 | 1.12 | 12.47% |
| 2007-04-06 | 8.38 | 9.90 | 8.17 | 8.98 | 3323554 | 29868932 | 0.56 | 6.65% |
| 2007-03-23 | 7.00 | 8.88 | 6.95 | 8.42 | 3191270 | 25430248 | 1.16 | 15.98% |
| 2007-03-16 | 7.19 | 7.75 | 6.90 | 7.26 | 2053794 | 14994214 | 0.06 | 0.83% |
| 2007-03-09 | 7.02 | 7.65 | 7.01 | 7.20 | 2947386 | 21765744 | 0.25 | 3.60% |
| 2007-03-02 | 7.27 | 7.35 | 6.20 | 6.95 | 3123549 | 21465398 | -0.22 | -3.07% |
| 2007-02-16 | 5.79 | 7.17 | 5.75 | 7.17 | 2141254 | 13706953 | 1.44 | 25.13% |
| 2007-02-09 | 4.99 | 5.94 | 4.90 | 5.73 | 1595301 | 8723076 | 0.72 | 14.37% |
| 2007-02-02 | 5.87 | 6.14 | 4.97 | 5.01 | 1676592 | 9481293 | -0.86 | -14.65% |
| 2007-01-26 | 5.66 | 6.38 | 5.28 | 5.87 | 3302528 | 19416768 | 0.51 | 9.52% |
| 2007-01-19 | 4.55 | 5.36 | 4.55 | 5.36 | 1958428 | 9729690 | 0.83 | 18.32% |
| 2007-01-12 | 4.60 | 5.07 | 4.43 | 4.53 | 2206089 | 10581906 | -0.01 | -0.22% |
| 2007-01-05 | 4.10 | 4.70 | 4.02 | 4.54 | 1350233 | 5916318 | 0.51 | 12.65% |
| 2006-12-29 | 3.86 | 4.12 | 3.86 | 4.03 | 1360749 | 5455988 | 0.16 | 4.13% |
| 2006-12-22 | 4.00 | 4.14 | 3.85 | 3.87 | 1411402 | 5600239 | -0.13 | -3.25% |
| 2006-12-15 | 3.44 | 4.20 | 3.42 | 4.00 | 2527491 | 9826011 | 0.54 | 15.61% |
| 2006-12-08 | 3.68 | 3.85 | 3.46 | 3.46 | 1634506 | 6014133 | -0.20 | -5.46% |
| 2006-12-01 | 3.47 | 3.72 | 3.33 | 3.66 | 1359760 | 4814167 | 0.18 | 5.17% |
| 2006-11-24 | 3.36 | 3.52 | 3.30 | 3.48 | 1118950 | 3814838 | 0.14 | 4.19% |
