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 | 20.90 | 21.90 | 18.30 | 18.40 | 316209 | 6350047 | -2.57 | -12.26% |
| 2009-11-20 | 20.50 | 21.39 | 19.88 | 20.97 | 215256 | 4409997 | 0.53 | 2.59% |
| 2009-11-13 | 19.33 | 20.49 | 19.19 | 20.44 | 230139 | 4544134 | 1.16 | 6.02% |
| 2009-11-06 | 18.25 | 19.87 | 18.20 | 19.28 | 286245 | 5546431 | 0.58 | 3.10% |
| 2009-10-30 | 18.29 | 18.77 | 17.18 | 18.70 | 209939 | 3796612 | 0.40 | 2.19% |
| 2009-10-23 | 17.18 | 18.52 | 17.11 | 18.30 | 205037 | 3697501 | 0.91 | 5.23% |
| 2009-10-16 | 17.77 | 18.79 | 16.90 | 17.39 | 145118 | 2556020 | -0.04 | -0.23% |
| 2009-10-09 | 16.66 | 17.48 | 16.65 | 17.43 | 21995 | 378590 | 0.72 | 4.31% |
| 2009-09-30 | 17.22 | 17.60 | 16.11 | 16.71 | 49706 | 828089 | -0.48 | -2.79% |
| 2009-09-25 | 18.06 | 18.24 | 16.23 | 17.19 | 161452 | 2805635 | -1.21 | -6.58% |
| 2009-09-18 | 18.58 | 20.91 | 18.22 | 18.40 | 309711 | 6016024 | -0.13 | -0.70% |
| 2009-09-11 | 18.30 | 19.06 | 17.80 | 18.53 | 148002 | 2734161 | 0.24 | 1.31% |
| 2009-09-04 | 17.81 | 18.58 | 16.08 | 18.29 | 209562 | 3684200 | -0.06 | -0.33% |
| 2009-08-28 | 16.46 | 20.00 | 16.22 | 18.35 | 294518 | 5412263 | 1.90 | 11.55% |
| 2009-08-21 | 16.40 | 16.66 | 15.18 | 16.45 | 175730 | 2824744 | -0.35 | -2.08% |
| 2009-08-14 | 20.47 | 20.92 | 16.55 | 16.80 | 222146 | 4169279 | -3.62 | -17.73% |
| 2009-08-07 | 20.94 | 21.44 | 20.32 | 20.42 | 182182 | 3803098 | -0.52 | -2.48% |
| 2009-07-31 | 22.81 | 22.93 | 19.99 | 20.94 | 235764 | 5112497 | -1.69 | -7.47% |
| 2009-07-24 | 21.75 | 22.99 | 21.38 | 22.63 | 264787 | 5812176 | 0.78 | 3.57% |
| 2009-07-17 | 20.73 | 22.39 | 20.55 | 21.85 | 205071 | 4451341 | 0.97 | 4.65% |
| 2009-07-10 | 22.55 | 22.55 | 20.28 | 20.88 | 227513 | 4846394 | -0.90 | -4.13% |
| 2009-07-03 | 20.32 | 21.78 | 19.50 | 21.78 | 210059 | 4357278 | 1.36 | 6.66% |
| 2009-06-26 | 20.15 | 20.79 | 19.20 | 20.42 | 133189 | 2660857 | 0.33 | 1.64% |
| 2009-06-19 | 19.38 | 20.63 | 19.10 | 20.09 | 139285 | 2768205 | 0.67 | 3.45% |
| 2009-06-12 | 20.18 | 20.79 | 19.32 | 19.42 | 143895 | 2901407 | -0.72 | -3.58% |
| 2009-06-05 | 21.21 | 21.65 | 20.13 | 20.14 | 164273 | 3431406 | -0.99 | -4.68% |
| 2009-05-27 | 21.66 | 23.08 | 21.03 | 21.13 | 159725 | 3526125 | -0.99 | -4.48% |
| 2009-05-22 | 20.80 | 22.73 | 19.98 | 22.12 | 236496 | 4967106 | 1.42 | 6.86% |
| 2009-05-15 | 20.01 | 21.30 | 18.80 | 20.70 | 346127 | 7005746 | 0.46 | 2.27% |
| 2009-05-08 | 19.38 | 22.97 | 19.38 | 20.24 | 389081 | 8271356 | -0.86 | -4.08% |
| 2009-04-30 | 26.42 | 26.85 | 20.33 | 21.10 | 255377 | 5738922 | -5.09 | -19.43% |
| 2009-04-24 | 26.00 | 27.50 | 24.56 | 26.19 | 209085 | 5462123 | 0.01 | 0.04% |
| 2009-04-17 | 27.30 | 28.00 | 25.81 | 26.18 | 228128 | 6079243 | -1.30 | -4.73% |
| 2009-04-10 | 27.60 | 29.90 | 24.80 | 27.48 | 288790 | 7850563 | 0.41 | 1.51% |
| 2009-04-03 | 27.00 | 27.70 | 25.80 | 27.07 | 146131 | 3937261 | 0.19 | 0.71% |
| 2009-03-27 | 25.40 | 28.18 | 24.89 | 26.88 | 243178 | 6393285 | 1.66 | 6.58% |
| 2009-03-20 | 22.80 | 25.82 | 22.80 | 25.22 | 200174 | 4877562 | 2.23 | 9.70% |
| 2009-03-13 | 23.32 | 23.95 | 20.09 | 22.99 | 257549 | 5631660 | -0.42 | -1.79% |
| 2009-03-06 | 19.58 | 24.97 | 19.55 | 23.41 | 261982 | 5938630 | 3.24 | 16.06% |
| 2009-02-27 | 25.80 | 27.07 | 20.17 | 20.17 | 268414 | 6525235 | -5.96 | -22.81% |
| 2009-02-20 | 28.00 | 29.97 | 25.30 | 26.13 | 312089 | 8436483 | -1.89 | -6.75% |
| 2009-02-13 | 21.80 | 29.00 | 21.31 | 28.02 | 226012 | 5864197 | 6.48 | 30.08% |
| 2009-02-06 | 20.80 | 21.98 | 20.18 | 21.54 | 150222 | 3168607 | 1.49 | 7.43% |
| 2009-01-23 | 18.38 | 20.15 | 17.30 | 20.05 | 161639 | 3002183 | 1.50 | 8.09% |
| 2009-01-16 | 18.30 | 19.39 | 18.20 | 18.55 | 154001 | 2894414 | 0.05 | 0.27% |
| 2009-01-09 | 16.71 | 18.83 | 15.80 | 18.50 | 217811 | 3784603 | 4.89 | 35.93% |
| 2008-12-26 | 14.70 | 16.30 | 13.38 | 13.61 | 217271 | 3212733 | -1.29 | -8.66% |
| 2008-12-19 | 12.60 | 15.16 | 11.63 | 14.90 | 219745 | 2981662 | 2.43 | 19.49% |
| 2008-12-12 | 11.42 | 14.80 | 11.15 | 12.47 | 199918 | 2531769 | 1.31 | 11.74% |
| 2008-12-05 | 9.70 | 11.38 | 9.63 | 11.16 | 126707 | 1343663 | 1.36 | 13.88% |
| 2008-11-28 | 10.25 | 10.90 | 9.50 | 9.80 | 94224 | 944120 | -0.57 | -5.50% |
| 2008-11-21 | 9.37 | 10.70 | 8.70 | 10.37 | 150728 | 1443597 | 1.16 | 12.60% |
| 2008-11-14 | 7.91 | 9.27 | 7.81 | 9.21 | 105766 | 900858 | 1.51 | 19.61% |
| 2008-11-07 | 8.80 | 8.80 | 7.32 | 7.70 | 67092 | 532865 | -1.06 | -12.10% |
| 2008-10-31 | 10.55 | 10.68 | 8.55 | 8.76 | 73361 | 683525 | -1.92 | -17.98% |
| 2008-10-24 | 9.90 | 11.05 | 9.56 | 10.68 | 55200 | 576875 | 0.78 | 7.88% |
| 2008-10-17 | 10.41 | 11.05 | 9.51 | 9.90 | 56603 | 579632 | -0.69 | -6.52% |
| 2008-10-10 | 11.43 | 11.90 | 10.35 | 10.59 | 67175 | 756242 | -0.94 | -8.15% |
| 2008-09-26 | 12.23 | 12.65 | 10.55 | 11.53 | 90221 | 1055827 | -0.02 | -0.17% |
| 2008-09-19 | 12.03 | 12.16 | 9.96 | 11.55 | 57749 | 638403 | -0.48 | -3.99% |
| 2008-09-12 | 11.96 | 13.18 | 11.51 | 12.03 | 45720 | 559769 | -1.26 | -9.48% |
| 2008-09-05 | 13.55 | 14.10 | 11.96 | 13.29 | 108873 | 1437163 | -0.31 | -2.28% |
| 2008-08-29 | 12.27 | 14.00 | 11.60 | 13.60 | 95591 | 1260007 | 1.30 | 10.57% |
| 2008-08-22 | 12.05 | 12.99 | 10.25 | 12.30 | 78363 | 915086 | 0.41 | 3.45% |
| 2008-08-15 | 14.82 | 15.00 | 11.29 | 11.89 | 75546 | 930668 | -2.92 | -19.72% |
| 2008-08-08 | 14.88 | 16.30 | 14.00 | 14.81 | 132773 | 2066398 | 0.06 | 0.41% |
| 2008-08-01 | 15.41 | 15.96 | 13.93 | 14.75 | 73488 | 1092366 | -1.03 | -6.53% |
| 2008-07-24 | 14.10 | 16.30 | 14.10 | 15.78 | 142346 | 2201842 | 1.72 | 12.23% |
| 2008-07-18 | 13.00 | 14.65 | 12.98 | 14.06 | 145753 | 2036033 | 0.86 | 6.51% |
| 2008-07-11 | 12.16 | 14.18 | 12.16 | 13.20 | 125206 | 1684379 | 1.04 | 8.55% |
| 2008-07-04 | 11.80 | 12.63 | 11.01 | 12.16 | 73799 | 881916 | -0.24 | -1.94% |
| 2008-06-27 | 13.00 | 14.18 | 11.41 | 12.40 | 147435 | 1881701 | -0.96 | -7.19% |
| 2008-06-20 | 16.70 | 16.70 | 12.50 | 13.36 | 127541 | 1820505 | -5.20 | -28.02% |
| 2008-06-06 | 20.01 | 20.72 | 18.18 | 18.56 | 59899 | 1167068 | -1.60 | -7.94% |
| 2008-05-30 | 20.30 | 21.42 | 19.80 | 20.16 | 47108 | 968907 | -0.62 | -2.98% |
| 2008-05-23 | 22.02 | 23.17 | 19.78 | 20.78 | 60374 | 1292649 | -1.73 | -7.68% |
| 2008-05-16 | 21.00 | 24.18 | 20.00 | 22.51 | 116031 | 2606509 | 1.20 | 5.63% |
| 2008-05-09 | 22.98 | 24.38 | 20.52 | 21.31 | 130117 | 2940423 | -1.61 | -7.02% |
| 2008-04-30 | 21.88 | 23.39 | 21.40 | 22.92 | 57929 | 1313409 | 0.92 | 4.18% |
| 2008-04-25 | 22.30 | 23.03 | 18.97 | 22.00 | 130627 | 2814704 | 1.10 | 5.26% |
| 2008-04-18 | 21.02 | 22.20 | 18.90 | 20.90 | 93458 | 1902357 | -0.92 | -4.22% |
| 2008-04-11 | 18.56 | 22.55 | 18.01 | 21.82 | 126555 | 2646571 | 3.42 | 18.59% |
| 2008-04-03 | 21.98 | 23.35 | 17.89 | 18.40 | 139273 | 2884567 | -4.69 | -20.31% |
| 2008-03-28 | 34.50 | 34.80 | 21.22 | 23.09 | 223319 | 5910201 | -9.69 | -29.56% |
| 2008-03-21 | 28.97 | 33.00 | 25.40 | 32.78 | 120041 | 3426997 | 3.75 | 12.92% |
| 2008-03-14 | 34.89 | 35.92 | 27.35 | 29.03 | 110518 | 3552968 | -5.65 | -16.29% |
| 2008-03-07 | 31.78 | 35.90 | 31.40 | 34.68 | 149892 | 5140387 | 2.89 | 9.09% |
| 2008-02-29 | 30.97 | 32.20 | 29.00 | 31.79 | 85156 | 2598985 | 0.53 | 1.70% |
| 2008-02-22 | 28.88 | 32.60 | 28.53 | 31.26 | 115239 | 3549957 | 2.58 | 9.00% |
| 2008-02-15 | 27.26 | 29.50 | 25.76 | 28.68 | 31832 | 886496 | 1.38 | 5.05% |
| 2008-02-05 | 27.80 | 27.80 | 25.81 | 27.30 | 26976 | 731658 | 1.65 | 6.43% |
| 2008-02-01 | 27.90 | 30.57 | 25.65 | 25.65 | 133675 | 3834152 | -2.37 | -8.46% |
| 2008-01-25 | 24.11 | 30.10 | 23.02 | 28.02 | 247650 | 6787450 | 4.02 | 16.75% |
| 2008-01-18 | 25.04 | 25.50 | 21.88 | 24.00 | 51933 | 1251210 | -1.04 | -4.15% |
| 2008-01-11 | 26.45 | 27.36 | 24.30 | 25.04 | 84627 | 2140693 | -1.64 | -6.15% |
| 2008-01-04 | 24.60 | 27.00 | 24.60 | 26.68 | 38721 | 1015846 | 2.08 | 8.46% |
| 2007-12-28 | 21.52 | 25.92 | 21.40 | 24.60 | 107424 | 2569663 | 3.28 | 15.38% |
| 2007-12-21 | 20.50 | 21.65 | 20.30 | 21.32 | 44020 | 931637 | 0.87 | 4.25% |
| 2007-12-14 | 20.00 | 22.27 | 19.30 | 20.45 | 67216 | 1405191 | 0.26 | 1.29% |
| 2007-12-07 | 18.90 | 20.20 | 18.18 | 20.19 | 40517 | 776135 | 1.29 | 6.83% |
| 2007-11-30 | 19.89 | 20.23 | 18.88 | 18.90 | 27033 | 529632 | -0.61 | -3.13% |
| 2007-11-23 | 20.20 | 21.88 | 19.00 | 19.51 | 33118 | 681317 | -0.67 | -3.32% |
| 2007-11-16 | 21.30 | 21.30 | 19.20 | 20.18 | 46043 | 925851 | -1.72 | -7.85% |
| 2007-11-09 | 24.80 | 25.49 | 21.70 | 21.90 | 34925 | 814728 | -2.78 | -11.26% |
| 2007-11-02 | 23.00 | 24.88 | 20.90 | 24.68 | 82292 | 1913622 | 1.88 | 8.25% |
| 2007-10-26 | 26.25 | 28.28 | 22.20 | 22.80 | 87596 | 2276656 | -3.10 | -11.97% |
| 2007-10-18 | 27.37 | 28.40 | 25.54 | 25.90 | 54573 | 1436682 | -1.47 | -5.37% |
| 2007-10-12 | 30.15 | 31.20 | 26.50 | 27.37 | 60281 | 1761311 | -2.14 | -7.25% |
| 2007-09-28 | 29.97 | 31.15 | 28.90 | 29.51 | 46838 | 1386057 | 0.11 | 0.37% |
| 2007-09-21 | 30.00 | 32.33 | 28.99 | 29.40 | 71542 | 2174451 | -0.20 | -0.68% |
| 2007-09-14 | 31.30 | 32.50 | 28.50 | 29.60 | 92702 | 2796685 | -2.10 | -6.62% |
| 2007-09-07 | 33.57 | 34.23 | 31.70 | 31.70 | 110589 | 3647159 | -1.90 | -5.66% |
| 2007-08-31 | 41.88 | 41.88 | 33.07 | 33.60 | 142890 | 5154483 | -4.86 | -12.64% |
| 2007-08-24 | 33.61 | 38.46 | 32.68 | 38.46 | 149241 | 5340482 | 4.95 | 14.77% |
| 2007-08-17 | 29.50 | 34.85 | 29.00 | 33.51 | 107208 | 3447908 | 4.01 | 13.59% |
| 2007-08-10 | 30.40 | 32.45 | 29.00 | 29.50 | 93848 | 2913563 | -1.10 | -3.60% |
| 2007-08-03 | 32.10 | 33.85 | 29.80 | 30.60 | 147781 | 4642233 | -1.79 | -5.53% |
| 2007-07-27 | 30.15 | 33.93 | 30.00 | 32.39 | 95357 | 3075935 | 2.19 | 7.25% |
| 2007-07-20 | 29.70 | 30.67 | 28.95 | 30.20 | 41490 | 1238505 | 0.43 | 1.44% |
| 2007-07-13 | 29.00 | 30.36 | 27.30 | 29.77 | 64960 | 1901368 | 0.38 | 1.29% |
| 2007-07-06 | 29.95 | 30.88 | 26.49 | 29.39 | 63604 | 1832455 | 0.09 | 0.31% |
| 2007-06-29 | 34.20 | 34.20 | 27.08 | 29.30 | 115353 | 3571339 | -4.85 | -14.20% |
| 2007-06-22 | 36.15 | 38.00 | 31.00 | 34.15 | 173865 | 6012133 | -0.94 | -2.68% |
| 2007-06-15 | 29.25 | 35.79 | 29.25 | 35.09 | 198231 | 6478580 | 5.85 | 20.01% |
| 2007-06-08 | 26.60 | 29.90 | 24.91 | 29.24 | 192719 | 5347756 | 3.84 | 15.12% |
| 2007-06-01 | 33.00 | 34.50 | 24.77 | 25.40 | 205220 | 6048732 | -7.17 | -22.01% |
| 2007-05-25 | 31.00 | 36.48 | 30.57 | 32.57 | 139363 | 4665800 | 0.23 | 0.71% |
| 2007-05-18 | 32.00 | 33.80 | 30.77 | 32.34 | 117454 | 3786930 | -0.54 | -1.64% |
| 2007-05-10 | 28.46 | 35.34 | 28.38 | 32.88 | 135355 | 4519276 | 4.09 | 14.21% |
| 2007-04-27 | 24.68 | 29.65 | 23.61 | 28.79 | 224080 | 5978627 | 4.11 | 16.65% |
| 2007-04-20 | 21.90 | 26.68 | 21.68 | 24.68 | 234063 | 5616275 | 2.70 | 12.28% |
| 2007-04-13 | 21.12 | 22.50 | 20.80 | 21.98 | 182398 | 3948683 | 0.88 | 4.17% |
| 2007-04-06 | 21.59 | 22.50 | 20.81 | 21.10 | 156607 | 3370798 | -0.83 | -3.79% |
| 2007-03-30 | 25.99 | 28.20 | 21.10 | 21.93 | 148763 | 3666044 | -7.05 | -24.33% |
| 2007-03-02 | 23.85 | 28.98 | 23.85 | 28.98 | 15470 | 441167 | 6.27 | 27.61% |
| 2007-02-16 | 18.69 | 22.71 | 18.69 | 22.71 | 2860 | 60831 | 4.91 | 27.58% |
| 2006-12-05 | 18.70 | 19.87 | 17.60 | 17.80 | 31558 | 594913 | -0.79 | -4.25% |
| 2006-12-01 | 16.96 | 18.88 | 16.86 | 18.59 | 49463 | 895804 | 1.22 | 7.02% |
