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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 27.39 | 28.28 | 26.28 | 26.38 | 2134533 | 58572292 | -1.03 | -3.76% |
| 2009-11-20 | 25.93 | 27.46 | 25.93 | 27.41 | 1931934 | 51358976 | 1.58 | 6.12% |
| 2009-11-13 | 23.41 | 26.33 | 23.05 | 25.83 | 2757824 | 68569616 | 2.42 | 10.34% |
| 2009-11-06 | 22.00 | 24.05 | 21.84 | 23.41 | 1882309 | 44170688 | 0.98 | 4.37% |
| 2009-10-30 | 23.70 | 23.76 | 22.30 | 22.43 | 1500626 | 34224488 | -1.22 | -5.16% |
| 2009-10-23 | 21.89 | 24.07 | 21.77 | 23.65 | 2979377 | 69167944 | 2.24 | 10.46% |
| 2009-10-16 | 21.80 | 22.46 | 20.90 | 21.41 | 1728853 | 37418760 | -0.28 | -1.29% |
| 2009-10-09 | 21.00 | 21.85 | 21.00 | 21.69 | 401315 | 8633255 | 0.78 | 3.73% |
| 2009-09-30 | 20.52 | 21.50 | 20.52 | 20.91 | 646475 | 13522894 | -0.69 | -3.19% |
| 2009-09-23 | 22.30 | 23.07 | 21.50 | 21.60 | 1310648 | 29138276 | -0.84 | -3.74% |
| 2009-09-18 | 22.50 | 23.49 | 22.22 | 22.44 | 3241390 | 74224272 | 0.09 | 0.40% |
| 2009-09-11 | 23.52 | 24.97 | 21.03 | 22.35 | 5428301 | 122958264 | -1.03 | -4.41% |
| 2009-09-04 | 22.30 | 23.70 | 21.34 | 23.38 | 1872221 | 41995092 | 0.82 | 3.63% |
| 2009-08-28 | 22.00 | 23.09 | 20.90 | 22.56 | 1736354 | 38658232 | 0.60 | 2.73% |
| 2009-08-21 | 21.34 | 22.13 | 20.20 | 21.96 | 1960806 | 41626880 | 0.46 | 2.14% |
| 2009-08-14 | 23.98 | 24.13 | 21.35 | 21.50 | 1719399 | 39421124 | -2.15 | -9.09% |
| 2009-08-07 | 24.20 | 25.50 | 23.55 | 23.65 | 3766153 | 92956288 | 0.13 | 0.55% |
| 2009-07-31 | 23.48 | 24.80 | 21.94 | 23.52 | 2931178 | 69040112 | -0.24 | -1.01% |
| 2009-07-24 | 23.91 | 24.98 | 23.30 | 23.76 | 2487798 | 59851872 | -0.16 | -0.67% |
| 2009-07-17 | 22.69 | 24.96 | 22.69 | 23.92 | 3107856 | 74121728 | 3.29 | 15.95% |
| 2009-07-08 | 20.01 | 21.74 | 19.88 | 20.63 | 1724287 | 35907588 | 0.78 | 3.93% |
| 2009-07-03 | 18.91 | 20.33 | 18.90 | 19.85 | 2234122 | 44344688 | 0.94 | 4.97% |
| 2009-06-26 | 20.03 | 20.28 | 18.70 | 18.91 | 2321503 | 44623792 | -1.05 | -5.26% |
| 2009-06-19 | 17.70 | 20.35 | 17.62 | 19.96 | 4264860 | 82535104 | 2.23 | 12.58% |
| 2009-06-12 | 17.90 | 18.85 | 17.48 | 17.73 | 3425534 | 62325936 | -0.13 | -0.73% |
| 2009-06-05 | 16.76 | 18.48 | 16.70 | 17.86 | 2468643 | 43030232 | 1.22 | 7.33% |
| 2009-05-27 | 16.40 | 16.78 | 16.22 | 16.64 | 621525 | 10291489 | -0.05 | -0.30% |
| 2009-05-22 | 17.22 | 17.76 | 16.55 | 16.69 | 1873576 | 32160824 | -0.53 | -3.08% |
| 2009-05-15 | 17.22 | 17.66 | 16.55 | 17.22 | 2023037 | 34578836 | 0.02 | 0.12% |
| 2009-05-08 | 16.57 | 17.85 | 16.57 | 17.20 | 2765823 | 47723004 | 0.63 | 3.80% |
| 2009-04-30 | 17.20 | 17.23 | 15.91 | 16.57 | 1735339 | 28664552 | -0.68 | -3.94% |
| 2009-04-24 | 16.39 | 17.68 | 16.10 | 17.25 | 4140070 | 70357488 | 0.86 | 5.25% |
| 2009-04-17 | 15.72 | 16.70 | 15.71 | 16.39 | 3248483 | 52612800 | 0.68 | 4.33% |
| 2009-04-10 | 16.02 | 16.30 | 15.10 | 15.71 | 1707964 | 26696240 | -0.38 | -2.36% |
| 2009-04-02 | 15.71 | 16.39 | 15.21 | 16.09 | 2067971 | 32933024 | 0.40 | 2.55% |
| 2009-03-27 | 15.30 | 16.19 | 15.05 | 15.69 | 2532125 | 39592132 | 0.40 | 2.62% |
| 2009-03-20 | 14.35 | 15.62 | 14.25 | 15.29 | 1821426 | 27524248 | 0.98 | 6.85% |
| 2009-03-13 | 15.49 | 15.64 | 14.08 | 14.31 | 1648457 | 24233906 | -1.15 | -7.44% |
| 2009-03-06 | 14.81 | 15.85 | 14.42 | 15.46 | 2173705 | 32944376 | 0.47 | 3.13% |
| 2009-02-27 | 16.48 | 17.12 | 14.80 | 14.99 | 2879901 | 45890928 | -1.63 | -9.81% |
| 2009-02-20 | 18.29 | 18.52 | 15.98 | 16.62 | 3239611 | 55229944 | -1.55 | -8.53% |
| 2009-02-13 | 15.89 | 18.24 | 15.78 | 18.17 | 3978735 | 68316200 | 2.42 | 15.37% |
| 2009-02-06 | 14.27 | 15.85 | 13.88 | 15.75 | 2878596 | 43241156 | 1.62 | 11.46% |
| 2009-01-23 | 14.78 | 14.97 | 14.00 | 14.13 | 1663374 | 23934228 | -0.56 | -3.81% |
| 2009-01-16 | 14.15 | 14.88 | 13.68 | 14.69 | 1501750 | 21363156 | 0.42 | 2.94% |
| 2009-01-09 | 13.52 | 14.40 | 13.40 | 14.27 | 1070802 | 14940796 | 0.01 | 0.07% |
| 2008-12-26 | 15.91 | 16.03 | 14.20 | 14.26 | 922881 | 13800721 | -1.64 | -10.31% |
| 2008-12-19 | 15.01 | 16.10 | 14.74 | 15.90 | 1053343 | 16364027 | 1.04 | 7.00% |
| 2008-12-12 | 16.03 | 16.48 | 14.70 | 14.86 | 1457235 | 22994528 | -1.07 | -6.72% |
| 2008-12-05 | 15.32 | 16.65 | 15.02 | 15.93 | 1721886 | 27190356 | 0.45 | 2.91% |
| 2008-11-28 | 14.70 | 15.65 | 13.80 | 15.48 | 1935840 | 28842132 | 0.75 | 5.09% |
| 2008-11-21 | 14.10 | 15.18 | 13.18 | 14.73 | 2293028 | 32419112 | 0.50 | 3.51% |
| 2008-11-14 | 12.38 | 14.43 | 12.30 | 14.23 | 1695328 | 22292226 | 2.08 | 17.12% |
| 2008-11-07 | 12.17 | 12.75 | 11.69 | 12.15 | 597272 | 7280862 | -0.07 | -0.57% |
| 2008-10-31 | 12.61 | 12.89 | 11.71 | 12.22 | 633962 | 7881657 | -0.94 | -7.14% |
| 2008-10-24 | 13.05 | 13.81 | 12.64 | 13.16 | 861380 | 11570647 | 0.36 | 2.81% |
| 2008-10-17 | 13.80 | 14.54 | 12.38 | 12.80 | 843306 | 11114753 | -1.00 | -7.25% |
| 2008-10-10 | 16.01 | 16.45 | 13.80 | 13.80 | 758099 | 11442024 | -2.90 | -17.36% |
| 2008-09-26 | 18.28 | 18.67 | 15.36 | 16.70 | 1213802 | 20683548 | -0.27 | -1.59% |
| 2008-09-19 | 15.25 | 16.97 | 14.84 | 16.97 | 725435 | 11552415 | 1.69 | 11.06% |
| 2008-09-12 | 15.68 | 15.87 | 14.37 | 15.28 | 593601 | 8924156 | -0.33 | -2.11% |
| 2008-09-05 | 18.79 | 18.79 | 15.55 | 15.61 | 707216 | 11768972 | -3.22 | -17.10% |
| 2008-08-29 | 19.16 | 19.46 | 17.82 | 18.83 | 325086 | 6036951 | -0.18 | -0.95% |
| 2008-08-22 | 19.18 | 20.45 | 18.01 | 19.01 | 579613 | 11163619 | -0.09 | -0.47% |
| 2008-08-15 | 20.70 | 21.10 | 18.28 | 19.10 | 673253 | 12975211 | -1.95 | -9.26% |
| 2008-08-08 | 21.00 | 22.66 | 20.80 | 21.05 | 1626337 | 35523764 | 0.25 | 1.20% |
| 2008-07-18 | 19.60 | 20.80 | 18.22 | 20.80 | 1202276 | 23507680 | 0.70 | 3.48% |
| 2008-07-11 | 19.38 | 21.01 | 19.26 | 20.10 | 1079791 | 21838178 | 0.70 | 3.61% |
| 2008-07-04 | 17.64 | 19.80 | 17.51 | 19.40 | 905226 | 16964850 | 1.61 | 9.05% |
| 2008-06-27 | 17.00 | 19.38 | 16.80 | 17.79 | 1141239 | 20877608 | 0.71 | 4.16% |
| 2008-06-20 | 18.22 | 18.48 | 16.00 | 17.08 | 1110560 | 19046096 | -1.13 | -6.21% |
| 2008-06-13 | 21.60 | 21.60 | 18.20 | 18.21 | 635243 | 12620877 | -4.39 | -19.43% |
| 2008-06-06 | 22.50 | 23.45 | 22.40 | 22.60 | 384819 | 8782582 | 0.00 | 0.00% |
| 2008-05-30 | 23.00 | 24.00 | 22.30 | 22.60 | 557287 | 12813754 | -0.83 | -3.54% |
| 2008-05-23 | 27.32 | 27.32 | 23.19 | 23.43 | 1012066 | 25157184 | -3.90 | -14.27% |
| 2008-05-16 | 26.38 | 28.75 | 25.88 | 27.33 | 1396809 | 38759076 | 0.69 | 2.59% |
| 2008-05-09 | 28.71 | 28.96 | 26.20 | 26.64 | 1438452 | 39786496 | -1.81 | -6.36% |
| 2008-04-30 | 27.81 | 28.55 | 26.90 | 28.45 | 1099145 | 30430792 | 0.06 | 0.21% |
| 2008-04-25 | 25.48 | 29.30 | 22.70 | 28.39 | 2445143 | 66366376 | 4.94 | 21.07% |
| 2008-04-18 | 24.17 | 25.35 | 21.89 | 23.45 | 1340088 | 32134860 | -1.23 | -4.98% |
| 2008-04-11 | 22.44 | 26.34 | 22.01 | 24.68 | 1699299 | 42181828 | 1.98 | 8.72% |
| 2008-04-03 | 24.39 | 25.32 | 20.08 | 22.70 | 1482433 | 33420176 | -1.69 | -6.93% |
| 2008-03-27 | 28.52 | 29.10 | 24.38 | 24.39 | 730443 | 19242242 | -3.88 | -13.72% |
| 2008-03-21 | 32.98 | 32.98 | 25.05 | 28.27 | 1112719 | 31125206 | -4.73 | -14.33% |
| 2008-03-14 | 36.00 | 36.76 | 32.60 | 33.00 | 616249 | 21231470 | -3.10 | -8.59% |
| 2008-03-07 | 36.26 | 39.11 | 35.60 | 36.10 | 897399 | 33742600 | -0.10 | -0.28% |
| 2008-02-29 | 37.00 | 37.50 | 33.00 | 36.20 | 1232660 | 43435184 | -0.74 | -2.00% |
| 2008-02-22 | 38.20 | 40.30 | 36.66 | 36.94 | 603700 | 23266464 | -0.39 | -1.04% |
| 2008-02-15 | 39.60 | 43.20 | 36.96 | 37.33 | 300038 | 11494606 | -1.94 | -4.94% |
| 2008-02-05 | 37.10 | 39.98 | 37.10 | 39.27 | 293463 | 11410739 | 3.21 | 8.90% |
| 2008-02-01 | 41.80 | 41.80 | 34.96 | 36.06 | 732556 | 28183440 | -6.02 | -14.31% |
| 2008-01-25 | 43.80 | 43.97 | 38.00 | 42.08 | 1431425 | 59318164 | -1.62 | -3.71% |
| 2008-01-18 | 47.00 | 47.50 | 42.01 | 43.70 | 1340107 | 60611752 | -1.95 | -4.27% |
| 2008-01-11 | 45.45 | 46.80 | 43.88 | 45.65 | 1693889 | 76269232 | 0.54 | 1.20% |
| 2008-01-04 | 45.60 | 46.84 | 44.30 | 45.11 | 700229 | 31854848 | -0.37 | -0.81% |
| 2007-12-28 | 43.96 | 46.99 | 43.95 | 45.48 | 1055856 | 47929280 | 2.14 | 4.94% |
| 2007-12-21 | 42.39 | 44.00 | 41.00 | 43.34 | 1039607 | 44638896 | 1.28 | 3.04% |
| 2007-12-14 | 38.42 | 42.08 | 37.50 | 42.06 | 1333977 | 53588640 | 3.27 | 8.43% |
| 2007-12-07 | 35.07 | 38.97 | 34.58 | 38.79 | 590794 | 21883762 | 3.72 | 10.61% |
| 2007-11-30 | 37.00 | 37.25 | 34.00 | 35.07 | 537466 | 18924158 | -1.13 | -3.12% |
| 2007-11-23 | 37.50 | 39.05 | 35.02 | 36.20 | 422097 | 15818461 | -1.03 | -2.77% |
| 2007-11-16 | 35.68 | 38.95 | 34.88 | 37.23 | 824902 | 30779324 | 0.87 | 2.39% |
| 2007-11-09 | 43.70 | 43.70 | 35.01 | 36.36 | 961443 | 38178764 | -7.54 | -17.18% |
| 2007-11-02 | 43.00 | 45.98 | 43.00 | 43.90 | 875820 | 38862308 | 1.15 | 2.69% |
| 2007-10-26 | 44.20 | 45.32 | 41.80 | 42.75 | 1254724 | 54486560 | -2.07 | -4.62% |
| 2007-10-18 | 49.20 | 51.49 | 44.80 | 44.82 | 1472707 | 70910192 | -3.96 | -8.12% |
| 2007-10-12 | 43.29 | 49.80 | 41.50 | 48.78 | 1667825 | 76461632 | 6.33 | 14.91% |
| 2007-09-28 | 41.40 | 43.10 | 39.55 | 42.45 | 1361599 | 56601036 | 1.55 | 3.79% |
| 2007-09-21 | 39.19 | 41.50 | 38.80 | 40.90 | 1954378 | 78148968 | 1.60 | 4.07% |
| 2007-09-14 | 35.00 | 39.77 | 34.27 | 39.30 | 2450403 | 89555984 | 3.19 | 8.83% |
| 2007-09-06 | 36.88 | 37.35 | 34.87 | 36.11 | 1488385 | 53744732 | 0.46 | 1.29% |
| 2007-08-31 | 35.59 | 36.50 | 33.73 | 35.65 | 1701627 | 59910300 | 0.19 | 0.54% |
| 2007-08-24 | 32.20 | 37.72 | 31.91 | 35.46 | 2589647 | 90870672 | 3.81 | 12.04% |
| 2007-08-17 | 32.51 | 33.20 | 31.11 | 31.65 | 1344331 | 43070096 | -0.84 | -2.58% |
| 2007-08-10 | 32.70 | 34.40 | 32.00 | 32.49 | 2489723 | 82663088 | 0.11 | 0.34% |
| 2007-08-03 | 30.81 | 33.85 | 30.77 | 32.38 | 2587368 | 83014096 | 1.57 | 5.10% |
| 2007-07-27 | 30.05 | 32.15 | 30.05 | 30.81 | 1663469 | 51475784 | 0.86 | 2.87% |
| 2007-07-20 | 29.12 | 30.00 | 27.41 | 29.95 | 1022178 | 29369206 | 0.83 | 2.85% |
| 2007-07-13 | 30.00 | 31.00 | 28.78 | 29.12 | 1002311 | 29763114 | -0.53 | -1.79% |
| 2007-07-06 | 31.40 | 32.88 | 27.90 | 29.65 | 1586844 | 48739544 | -1.81 | -5.75% |
| 2007-06-29 | 30.50 | 33.12 | 30.00 | 31.46 | 1713151 | 54099872 | 0.57 | 1.84% |
| 2007-06-22 | 33.15 | 34.18 | 30.00 | 30.89 | 1906690 | 61888388 | -1.94 | -5.91% |
| 2007-06-14 | 31.90 | 34.68 | 31.55 | 32.83 | 2217828 | 73165528 | 1.63 | 5.22% |
| 2007-06-08 | 30.42 | 31.67 | 24.65 | 31.20 | 3127663 | 89812400 | 0.78 | 2.56% |
| 2007-06-01 | 26.58 | 32.50 | 26.00 | 30.42 | 4674068 | 134958800 | 3.88 | 14.62% |
| 2007-05-25 | 25.00 | 27.25 | 24.90 | 26.54 | 2707730 | 71072672 | 0.40 | 1.53% |
| 2007-05-18 | 23.80 | 27.49 | 23.30 | 26.14 | 3749585 | 95418656 | 2.07 | 8.60% |
| 2007-05-11 | 33.50 | 35.99 | 23.68 | 24.07 | 2848374 | 75149768 | -9.43 | -28.15% |
| 2007-04-27 | 34.57 | 34.57 | 32.48 | 33.50 | 2144588 | 71530296 | 0.65 | 1.98% |
| 2007-04-19 | 38.43 | 38.45 | 31.50 | 32.85 | 1623043 | 56557420 | -5.58 | -14.52% |
| 2007-04-13 | 29.71 | 38.46 | 29.71 | 38.43 | 2247177 | 76333936 | 8.74 | 29.44% |
| 2007-04-06 | 26.16 | 29.96 | 25.85 | 29.69 | 1763334 | 49327316 | 3.60 | 13.80% |
| 2007-03-30 | 28.00 | 28.00 | 25.50 | 26.09 | 1342158 | 35874332 | -0.95 | -3.51% |
| 2007-03-23 | 26.80 | 28.02 | 25.52 | 27.04 | 1368968 | 36374700 | 1.57 | 6.16% |
| 2007-03-16 | 24.08 | 26.10 | 22.61 | 25.47 | 1651948 | 40210848 | 1.47 | 6.12% |
| 2007-03-09 | 24.28 | 24.67 | 22.39 | 24.00 | 1244989 | 29618096 | -0.40 | -1.64% |
| 2007-03-02 | 28.85 | 28.85 | 23.12 | 24.40 | 1428584 | 36067740 | -4.45 | -15.43% |
| 2007-02-16 | 25.50 | 29.90 | 25.50 | 28.85 | 958870 | 26646108 | 3.37 | 13.23% |
| 2007-02-09 | 23.65 | 26.66 | 22.60 | 25.48 | 1248167 | 30677676 | 1.30 | 5.38% |
| 2007-02-02 | 28.16 | 29.53 | 23.31 | 24.18 | 1465388 | 38933368 | -3.95 | -14.04% |
| 2007-01-26 | 31.10 | 33.18 | 25.80 | 28.13 | 1419093 | 41934136 | -2.87 | -9.26% |
| 2007-01-18 | 27.30 | 32.85 | 27.30 | 31.00 | 1303512 | 39379824 | 3.65 | 13.35% |
| 2007-01-12 | 23.70 | 27.70 | 22.94 | 27.35 | 1172572 | 29147944 | 3.65 | 15.40% |
| 2007-01-05 | 23.60 | 24.95 | 22.00 | 23.70 | 718864 | 17097726 | 0.85 | 3.72% |
| 2006-12-29 | 19.20 | 23.33 | 19.18 | 22.85 | 1062388 | 22557822 | 3.55 | 18.39% |
| 2006-12-22 | 18.68 | 20.90 | 18.63 | 19.30 | 1276024 | 25522976 | 0.67 | 3.60% |
| 2006-12-15 | 15.63 | 18.70 | 15.63 | 18.63 | 1186585 | 20579612 | 2.88 | 18.29% |
| 2006-12-08 | 17.15 | 17.75 | 15.61 | 15.75 | 1299146 | 21757222 | -1.17 | -6.92% |
| 2006-12-01 | 14.70 | 17.40 | 14.60 | 16.92 | 1361503 | 21712480 | 2.29 | 15.65% |
