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 | 23.14 | 26.15 | 23.10 | 24.56 | 851362 | 21094652 | 1.49 | 6.46% |
| 2009-11-20 | 21.68 | 23.18 | 21.68 | 23.07 | 451192 | 10126315 | 1.48 | 6.86% |
| 2009-11-13 | 21.30 | 21.93 | 20.93 | 21.59 | 363869 | 7780305 | 0.35 | 1.65% |
| 2009-11-06 | 20.28 | 21.57 | 20.01 | 21.24 | 455570 | 9615294 | 0.62 | 3.01% |
| 2009-10-30 | 20.61 | 21.18 | 19.85 | 20.62 | 474096 | 9765604 | 0.30 | 1.48% |
| 2009-10-23 | 19.01 | 20.48 | 18.91 | 20.32 | 376721 | 7529480 | 1.21 | 6.33% |
| 2009-10-16 | 18.98 | 19.58 | 18.71 | 19.11 | 248856 | 4768026 | 0.21 | 1.11% |
| 2009-10-09 | 18.36 | 18.90 | 18.24 | 18.90 | 39071 | 732615 | 0.61 | 3.33% |
| 2009-09-30 | 18.88 | 19.06 | 17.89 | 18.29 | 79565 | 1462181 | -0.59 | -3.12% |
| 2009-09-25 | 19.20 | 19.53 | 18.41 | 18.88 | 210343 | 3990095 | -0.44 | -2.28% |
| 2009-09-18 | 19.58 | 20.20 | 19.19 | 19.32 | 369683 | 7298472 | -0.23 | -1.18% |
| 2009-09-11 | 18.91 | 19.73 | 18.66 | 19.55 | 379345 | 7320391 | 0.73 | 3.88% |
| 2009-09-04 | 18.80 | 18.96 | 17.75 | 18.82 | 291287 | 5344136 | -0.26 | -1.36% |
| 2009-08-28 | 19.05 | 19.45 | 18.11 | 19.08 | 335550 | 6349517 | 0.03 | 0.16% |
| 2009-08-21 | 19.10 | 19.31 | 17.70 | 19.05 | 376897 | 7017493 | -0.36 | -1.85% |
| 2009-08-14 | 21.40 | 22.00 | 19.40 | 19.41 | 617788 | 12878255 | -1.56 | -7.44% |
| 2009-08-07 | 19.56 | 21.87 | 19.56 | 20.97 | 646974 | 13398790 | 1.41 | 7.21% |
| 2009-07-31 | 20.25 | 20.41 | 18.18 | 19.56 | 562883 | 10994279 | -0.43 | -2.15% |
| 2009-07-24 | 19.23 | 20.28 | 19.10 | 19.99 | 482867 | 9468420 | 0.79 | 4.12% |
| 2009-07-17 | 19.38 | 19.95 | 18.92 | 19.20 | 472552 | 9225296 | -0.18 | -0.93% |
| 2009-07-10 | 18.96 | 19.86 | 18.88 | 19.38 | 452341 | 8745234 | 0.71 | 3.80% |
| 2009-07-03 | 18.21 | 18.80 | 18.16 | 18.67 | 367622 | 6776010 | 0.51 | 2.81% |
| 2009-06-26 | 19.71 | 19.96 | 18.03 | 18.16 | 571459 | 10938983 | -1.26 | -6.49% |
| 2009-06-19 | 17.76 | 19.46 | 17.70 | 19.42 | 517867 | 9708712 | 1.72 | 9.72% |
| 2009-06-12 | 17.95 | 18.89 | 17.60 | 17.70 | 440900 | 8036765 | -0.29 | -1.61% |
| 2009-06-05 | 17.65 | 18.19 | 17.48 | 17.99 | 337986 | 6041449 | 0.51 | 2.92% |
| 2009-05-27 | 17.25 | 17.66 | 17.11 | 17.48 | 171006 | 2966773 | -0.21 | -1.19% |
| 2009-05-22 | 17.70 | 18.56 | 17.42 | 17.69 | 501968 | 9053925 | -0.03 | -0.17% |
| 2009-05-15 | 17.58 | 17.96 | 16.98 | 17.72 | 462596 | 8126712 | 0.21 | 1.20% |
| 2009-05-08 | 17.48 | 17.79 | 17.15 | 17.51 | 459854 | 8049448 | 0.28 | 1.62% |
| 2009-04-29 | 16.64 | 17.35 | 16.21 | 17.23 | 207101 | 3484445 | 0.64 | 3.86% |
| 2009-04-24 | 17.10 | 17.60 | 16.40 | 16.59 | 401141 | 6840667 | -0.47 | -2.75% |
| 2009-04-17 | 17.15 | 18.15 | 16.82 | 17.06 | 698709 | 12127252 | 0.02 | 0.12% |
| 2009-04-10 | 17.50 | 18.28 | 16.66 | 17.04 | 728619 | 12646759 | -0.37 | -2.12% |
| 2009-04-03 | 15.35 | 17.89 | 14.82 | 17.41 | 779022 | 12940378 | 2.14 | 14.01% |
| 2009-03-27 | 15.00 | 15.44 | 14.49 | 15.27 | 391776 | 5885020 | 0.43 | 2.90% |
| 2009-03-20 | 14.05 | 15.17 | 13.90 | 14.84 | 335865 | 4949564 | 0.74 | 5.25% |
| 2009-03-13 | 14.35 | 14.57 | 13.51 | 14.10 | 273031 | 3852338 | -0.16 | -1.12% |
| 2009-03-06 | 13.45 | 14.85 | 13.13 | 14.26 | 369029 | 5155714 | 0.73 | 5.39% |
| 2009-02-27 | 15.11 | 15.45 | 13.39 | 13.53 | 543842 | 7988974 | -1.59 | -10.52% |
| 2009-02-20 | 15.99 | 16.30 | 14.41 | 15.12 | 587004 | 8971750 | -0.83 | -5.20% |
| 2009-02-13 | 14.60 | 16.18 | 14.50 | 15.95 | 833106 | 12593765 | 1.57 | 10.92% |
| 2009-02-06 | 13.06 | 14.44 | 13.01 | 14.38 | 616304 | 8495286 | 1.48 | 11.47% |
| 2009-01-23 | 13.01 | 13.19 | 12.54 | 12.90 | 330650 | 4271570 | -0.05 | -0.39% |
| 2009-01-16 | 12.22 | 13.18 | 12.11 | 12.95 | 357002 | 4514775 | 0.75 | 6.15% |
| 2009-01-09 | 11.99 | 12.50 | 11.83 | 12.20 | 271116 | 3292488 | 0.19 | 1.58% |
| 2008-12-26 | 13.40 | 13.41 | 11.96 | 12.01 | 289761 | 3610213 | -1.36 | -10.17% |
| 2008-12-19 | 13.00 | 13.53 | 12.55 | 13.37 | 197522 | 2587290 | 0.61 | 4.78% |
| 2008-12-12 | 13.95 | 14.15 | 12.55 | 12.76 | 385094 | 5252021 | -0.91 | -6.66% |
| 2008-12-05 | 12.14 | 14.18 | 12.01 | 13.67 | 386949 | 5164522 | 1.53 | 12.60% |
| 2008-11-28 | 12.45 | 13.29 | 11.82 | 12.14 | 249101 | 3109950 | -0.43 | -3.42% |
| 2008-11-21 | 13.30 | 14.19 | 12.08 | 12.57 | 382518 | 5007510 | -0.68 | -5.13% |
| 2008-11-14 | 12.12 | 13.27 | 11.88 | 13.25 | 340696 | 4239615 | 1.50 | 12.77% |
| 2008-11-07 | 12.17 | 12.20 | 11.41 | 11.75 | 85232 | 999870 | -0.46 | -3.77% |
| 2008-10-31 | 13.55 | 13.84 | 12.21 | 12.21 | 128501 | 1686470 | -1.59 | -11.52% |
| 2008-10-24 | 13.46 | 14.20 | 13.11 | 13.80 | 75311 | 1031301 | 0.34 | 2.53% |
| 2008-10-17 | 13.78 | 15.15 | 13.20 | 13.46 | 86100 | 1198538 | -0.34 | -2.46% |
| 2008-10-10 | 15.49 | 15.49 | 13.80 | 13.80 | 118759 | 1730425 | -1.98 | -12.55% |
| 2008-09-26 | 15.48 | 16.45 | 14.68 | 15.78 | 261741 | 4080749 | 0.82 | 5.48% |
| 2008-09-19 | 13.78 | 14.96 | 12.55 | 14.96 | 112187 | 1550712 | 1.44 | 10.65% |
| 2008-09-12 | 14.08 | 14.15 | 12.90 | 13.52 | 90436 | 1209056 | -0.46 | -3.29% |
| 2008-09-05 | 14.96 | 15.28 | 13.95 | 13.98 | 92399 | 1357579 | -1.03 | -6.86% |
| 2008-08-29 | 14.80 | 15.40 | 14.18 | 15.01 | 97944 | 1448512 | 0.41 | 2.81% |
| 2008-08-22 | 14.78 | 15.69 | 13.92 | 14.60 | 119728 | 1772236 | -0.18 | -1.22% |
| 2008-08-15 | 14.92 | 15.18 | 13.92 | 14.78 | 114090 | 1654418 | -0.22 | -1.47% |
| 2008-08-08 | 16.47 | 16.68 | 14.91 | 15.00 | 82763 | 1323451 | -1.68 | -10.07% |
| 2008-08-01 | 17.35 | 17.88 | 16.04 | 16.68 | 128680 | 2204823 | -0.57 | -3.30% |
| 2008-07-25 | 16.43 | 17.53 | 16.31 | 17.25 | 162843 | 2807750 | 0.82 | 4.99% |
| 2008-07-18 | 16.70 | 17.40 | 15.42 | 16.43 | 151559 | 2475852 | -0.43 | -2.55% |
| 2008-07-11 | 16.28 | 17.95 | 16.18 | 16.86 | 234873 | 4049704 | 0.69 | 4.27% |
| 2008-07-04 | 15.96 | 16.68 | 15.23 | 16.17 | 125093 | 1993776 | 0.09 | 0.56% |
| 2008-06-27 | 16.20 | 17.67 | 15.85 | 16.08 | 160770 | 2713190 | -0.32 | -1.95% |
| 2008-06-20 | 17.00 | 17.68 | 15.40 | 16.40 | 190934 | 3195223 | -0.84 | -4.87% |
| 2008-06-13 | 19.98 | 19.98 | 17.20 | 17.24 | 166508 | 3043059 | -3.60 | -17.27% |
| 2008-06-06 | 22.40 | 22.45 | 20.77 | 20.84 | 122216 | 2642129 | -1.79 | -7.91% |
| 2008-05-30 | 23.12 | 24.30 | 21.71 | 22.63 | 322377 | 7461754 | -0.47 | -2.04% |
| 2008-05-23 | 24.65 | 24.68 | 22.24 | 23.10 | 161237 | 3759155 | -1.48 | -6.02% |
| 2008-05-16 | 23.20 | 25.30 | 22.96 | 24.58 | 247829 | 6022142 | 1.05 | 4.46% |
| 2008-05-09 | 25.12 | 25.90 | 23.15 | 23.53 | 312822 | 7676170 | -1.47 | -5.88% |
| 2008-04-30 | 23.28 | 25.16 | 23.02 | 25.00 | 194704 | 4709769 | 1.30 | 5.49% |
| 2008-04-25 | 21.78 | 24.08 | 19.10 | 23.70 | 321133 | 7126722 | 3.74 | 18.74% |
| 2008-04-18 | 23.08 | 23.25 | 19.88 | 19.96 | 191023 | 4154366 | -3.83 | -16.10% |
| 2008-04-11 | 21.88 | 24.88 | 21.70 | 23.79 | 288484 | 6833255 | 1.56 | 7.02% |
| 2008-04-03 | 25.79 | 26.27 | 21.01 | 22.23 | 305879 | 7052657 | -5.02 | -18.42% |
| 2008-03-28 | 27.51 | 29.20 | 25.38 | 27.25 | 346209 | 9421013 | 0.11 | 0.41% |
| 2008-03-21 | 28.58 | 28.58 | 23.99 | 27.14 | 281815 | 7359767 | -1.57 | -5.47% |
| 2008-03-14 | 31.60 | 32.59 | 28.60 | 28.71 | 194767 | 5971581 | -3.18 | -9.97% |
| 2008-03-07 | 30.90 | 34.00 | 30.50 | 31.89 | 331296 | 10714259 | 0.89 | 2.87% |
| 2008-02-29 | 31.20 | 31.50 | 29.31 | 31.00 | 174668 | 5322740 | -0.30 | -0.96% |
| 2008-02-22 | 31.83 | 33.33 | 30.68 | 31.30 | 184807 | 5956160 | 0.54 | 1.76% |
| 2008-02-15 | 32.00 | 35.03 | 30.18 | 30.76 | 93152 | 2919861 | -1.12 | -3.51% |
| 2008-02-05 | 30.40 | 32.39 | 30.30 | 31.88 | 94901 | 2994514 | 2.26 | 7.63% |
| 2008-02-01 | 33.96 | 33.99 | 28.65 | 29.62 | 272888 | 8658623 | -5.03 | -14.52% |
| 2008-01-25 | 35.75 | 36.36 | 29.90 | 34.65 | 491150 | 16390099 | -0.94 | -2.64% |
| 2008-01-18 | 33.73 | 37.16 | 33.67 | 35.59 | 360348 | 12902164 | 1.79 | 5.30% |
| 2008-01-11 | 34.78 | 35.09 | 33.30 | 33.80 | 365127 | 12457709 | -1.00 | -2.87% |
| 2008-01-04 | 33.88 | 35.40 | 33.30 | 34.80 | 167275 | 5758453 | 0.94 | 2.78% |
| 2007-12-28 | 33.49 | 34.90 | 32.36 | 33.86 | 375017 | 12595424 | 0.71 | 2.14% |
| 2007-12-21 | 30.50 | 33.79 | 30.10 | 33.15 | 343997 | 11059261 | 2.70 | 8.87% |
| 2007-12-14 | 29.35 | 31.80 | 29.20 | 30.45 | 351135 | 10749482 | 0.69 | 2.32% |
| 2007-12-07 | 27.62 | 29.85 | 27.48 | 29.76 | 193915 | 5592273 | 1.86 | 6.67% |
| 2007-11-30 | 30.09 | 30.19 | 27.61 | 27.90 | 260227 | 7455991 | -1.62 | -5.49% |
| 2007-11-23 | 28.28 | 31.24 | 27.70 | 29.52 | 386773 | 11417832 | 1.37 | 4.87% |
| 2007-11-16 | 26.66 | 29.46 | 26.10 | 28.15 | 400633 | 11228222 | 0.85 | 3.11% |
| 2007-11-09 | 31.30 | 32.60 | 27.01 | 27.30 | 578454 | 17374606 | -3.92 | -12.56% |
| 2007-11-02 | 27.30 | 32.64 | 27.10 | 31.22 | 943975 | 28597920 | 4.74 | 17.90% |
| 2007-10-26 | 24.30 | 26.66 | 24.00 | 26.48 | 496522 | 12715422 | 2.18 | 8.97% |
| 2007-10-18 | 24.68 | 25.65 | 23.89 | 24.30 | 209182 | 5206597 | -0.46 | -1.86% |
| 2007-10-12 | 26.46 | 26.75 | 23.61 | 24.76 | 465190 | 11790357 | -1.03 | -3.99% |
| 2007-09-28 | 25.47 | 26.13 | 24.45 | 25.79 | 285966 | 7228950 | 0.04 | 0.15% |
| 2007-09-21 | 25.60 | 27.80 | 25.03 | 25.75 | 474815 | 12612074 | -0.03 | -0.12% |
| 2007-09-14 | 25.14 | 26.80 | 23.69 | 25.78 | 521237 | 13215083 | 0.08 | 0.31% |
| 2007-09-07 | 25.65 | 27.77 | 25.43 | 25.70 | 636702 | 16900368 | 0.20 | 0.78% |
| 2007-08-31 | 25.85 | 26.70 | 24.11 | 25.50 | 675955 | 17257616 | -0.02 | -0.08% |
| 2007-08-24 | 23.61 | 25.85 | 23.61 | 25.52 | 750942 | 18653412 | 2.77 | 12.18% |
| 2007-08-17 | 23.68 | 25.12 | 22.36 | 22.75 | 908521 | 21368896 | -1.17 | -4.89% |
| 2007-08-10 | 20.68 | 24.18 | 20.48 | 23.92 | 896844 | 19741760 | 3.47 | 16.97% |
| 2007-08-03 | 19.64 | 20.97 | 19.11 | 20.45 | 692977 | 13905456 | 0.94 | 4.82% |
| 2007-07-27 | 17.61 | 19.79 | 17.61 | 19.51 | 594908 | 11157627 | 2.59 | 15.31% |
| 2007-07-20 | 16.81 | 17.15 | 15.96 | 16.92 | 206319 | 3427498 | 0.06 | 0.36% |
| 2007-07-13 | 16.45 | 17.22 | 15.95 | 16.86 | 276895 | 4615972 | 0.55 | 3.37% |
| 2007-07-06 | 16.98 | 17.83 | 15.02 | 16.31 | 318589 | 5308640 | -0.66 | -3.89% |
| 2007-06-29 | 17.87 | 18.48 | 16.21 | 16.97 | 450575 | 7850683 | -0.89 | -4.98% |
| 2007-06-22 | 19.31 | 20.49 | 17.51 | 17.86 | 636965 | 12335048 | -1.12 | -5.90% |
| 2007-06-15 | 18.00 | 19.97 | 17.80 | 18.98 | 756912 | 14290805 | 1.03 | 5.74% |
| 2007-06-08 | 18.20 | 18.57 | 14.69 | 17.95 | 887241 | 15102642 | -0.16 | -0.88% |
| 2007-06-01 | 21.51 | 21.65 | 17.14 | 18.11 | 1147366 | 22627572 | -2.89 | -13.76% |
| 2007-05-25 | 18.25 | 21.23 | 18.10 | 21.00 | 1134867 | 22827792 | 2.15 | 11.41% |
| 2007-05-18 | 19.35 | 20.15 | 18.00 | 18.85 | 785355 | 14973973 | -0.87 | -4.41% |
| 2007-05-11 | 18.49 | 21.77 | 18.37 | 19.72 | 1324785 | 26402928 | 1.31 | 7.12% |
| 2007-04-27 | 17.18 | 19.50 | 17.18 | 18.41 | 1280849 | 23341572 | 1.26 | 7.35% |
| 2007-04-20 | 19.44 | 19.97 | 16.12 | 17.15 | 1411152 | 25222842 | -2.30 | -11.82% |
| 2007-04-13 | 17.20 | 20.00 | 16.90 | 19.45 | 796139 | 14496720 | 2.51 | 14.82% |
| 2007-04-06 | 15.09 | 17.22 | 15.05 | 16.94 | 868721 | 13889360 | 1.92 | 12.78% |
| 2007-03-30 | 15.30 | 16.30 | 14.98 | 15.02 | 548116 | 8513371 | 0.04 | 0.27% |
| 2007-03-23 | 12.50 | 14.98 | 12.42 | 14.98 | 1060968 | 15070547 | 2.03 | 15.68% |
| 2007-03-16 | 12.70 | 13.35 | 12.35 | 12.95 | 588034 | 7542872 | 0.25 | 1.97% |
| 2007-03-09 | 12.40 | 13.00 | 12.05 | 12.70 | 417471 | 5270061 | 0.31 | 2.50% |
| 2007-03-02 | 13.13 | 13.94 | 11.80 | 12.39 | 581174 | 7405739 | -0.74 | -5.64% |
| 2007-02-16 | 12.21 | 13.65 | 12.19 | 13.13 | 413166 | 5350874 | 0.86 | 7.01% |
| 2007-02-09 | 11.50 | 12.49 | 11.00 | 12.27 | 484305 | 5690148 | 0.62 | 5.32% |
| 2007-02-02 | 12.90 | 13.55 | 11.63 | 11.65 | 549549 | 6965779 | -0.97 | -7.69% |
| 2007-01-26 | 12.48 | 13.96 | 11.70 | 12.62 | 790109 | 10205068 | 0.54 | 4.47% |
| 2007-01-19 | 10.76 | 12.15 | 10.75 | 12.08 | 660628 | 7598345 | 1.34 | 12.48% |
| 2007-01-12 | 10.81 | 11.70 | 10.70 | 10.74 | 763152 | 8475026 | 0.01 | 0.09% |
| 2007-01-05 | 10.10 | 10.80 | 9.95 | 10.73 | 367976 | 3830182 | 0.77 | 7.73% |
| 2006-12-29 | 10.29 | 10.35 | 9.70 | 9.96 | 499766 | 5001948 | -0.22 | -2.16% |
| 2006-12-22 | 9.65 | 10.68 | 9.45 | 10.18 | 757464 | 7569246 | 0.62 | 6.49% |
| 2006-12-15 | 8.90 | 9.61 | 8.86 | 9.56 | 421752 | 3931025 | 0.60 | 6.70% |
| 2006-12-08 | 9.70 | 10.24 | 8.95 | 8.96 | 709968 | 6900077 | -0.63 | -6.57% |
| 2006-12-01 | 9.02 | 9.72 | 8.92 | 9.59 | 583787 | 5472008 | 0.57 | 6.32% |
