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 | 24.48 | 25.29 | 21.90 | 21.91 | 838660 | 20026174 | -2.54 | -10.39% |
| 2009-11-20 | 21.73 | 25.16 | 21.72 | 24.45 | 1063260 | 25192198 | 2.95 | 13.72% |
| 2009-11-13 | 22.02 | 22.66 | 20.67 | 21.50 | 530761 | 11531895 | -0.59 | -2.67% |
| 2009-11-06 | 19.66 | 22.50 | 19.51 | 22.09 | 624277 | 13392244 | 1.37 | 6.61% |
| 2009-10-30 | 22.04 | 22.95 | 20.54 | 20.72 | 955522 | 21011414 | -1.23 | -5.60% |
| 2009-10-23 | 19.09 | 22.17 | 18.81 | 21.95 | 821134 | 17052972 | 2.95 | 15.53% |
| 2009-10-16 | 18.95 | 19.47 | 18.23 | 19.00 | 481763 | 9110868 | 0.08 | 0.42% |
| 2009-10-09 | 17.37 | 19.00 | 17.30 | 18.92 | 89154 | 1635578 | 1.57 | 9.05% |
| 2009-09-30 | 17.50 | 17.75 | 16.50 | 17.35 | 134423 | 2310056 | 0.00 | 0.00% |
| 2009-09-25 | 19.00 | 19.78 | 16.95 | 17.35 | 353632 | 6471983 | -2.30 | -11.71% |
| 2009-09-18 | 19.70 | 20.88 | 19.46 | 19.65 | 452500 | 9176761 | -0.23 | -1.16% |
| 2009-09-11 | 18.49 | 20.08 | 18.01 | 19.88 | 536435 | 10365509 | 1.48 | 8.04% |
| 2009-09-04 | 18.80 | 18.98 | 16.30 | 18.40 | 538271 | 9456547 | -0.60 | -3.16% |
| 2009-08-28 | 21.22 | 21.90 | 18.80 | 19.00 | 514710 | 10447491 | -2.25 | -10.59% |
| 2009-08-21 | 22.15 | 22.19 | 18.85 | 21.25 | 469673 | 9616557 | -1.57 | -6.88% |
| 2009-08-14 | 23.76 | 24.20 | 21.86 | 22.82 | 492785 | 11339013 | -0.64 | -2.73% |
| 2009-08-07 | 25.65 | 28.11 | 23.39 | 23.46 | 681011 | 17729102 | -2.47 | -9.53% |
| 2009-07-31 | 27.55 | 27.99 | 23.02 | 25.93 | 663350 | 17155658 | -1.59 | -5.78% |
| 2009-07-24 | 25.50 | 28.54 | 24.72 | 27.52 | 894880 | 24027656 | 2.42 | 9.64% |
| 2009-07-17 | 21.46 | 25.10 | 20.76 | 25.10 | 925092 | 20871876 | 3.55 | 16.47% |
| 2009-07-10 | 22.31 | 22.50 | 20.55 | 21.55 | 1022116 | 22154884 | -0.31 | -1.42% |
| 2009-07-03 | 17.35 | 21.86 | 17.10 | 21.86 | 1456973 | 28344220 | 4.54 | 26.21% |
| 2009-06-26 | 17.38 | 17.72 | 16.41 | 17.32 | 491529 | 8432221 | 0.18 | 1.05% |
| 2009-06-19 | 16.77 | 17.85 | 16.35 | 17.14 | 407174 | 6966267 | 0.35 | 2.08% |
| 2009-06-12 | 18.23 | 18.31 | 16.70 | 16.79 | 468671 | 8102684 | -1.41 | -7.75% |
| 2009-06-05 | 17.10 | 18.39 | 17.10 | 18.20 | 591271 | 10555383 | 1.50 | 8.98% |
| 2009-05-27 | 16.27 | 17.51 | 16.27 | 16.70 | 419941 | 7095235 | -0.57 | -3.30% |
| 2009-05-22 | 18.00 | 19.60 | 16.80 | 17.27 | 1395347 | 25717540 | -0.93 | -5.11% |
| 2009-05-15 | 16.37 | 18.64 | 15.05 | 18.20 | 1575846 | 27039528 | 1.89 | 11.59% |
| 2009-05-08 | 15.00 | 17.15 | 15.00 | 16.31 | 1139083 | 18401948 | 1.34 | 8.95% |
| 2009-04-30 | 14.45 | 15.35 | 14.20 | 14.97 | 400236 | 5957551 | 0.54 | 3.74% |
| 2009-04-24 | 15.34 | 16.00 | 14.07 | 14.43 | 627351 | 9447833 | -1.08 | -6.96% |
| 2009-04-17 | 16.00 | 17.32 | 15.26 | 15.51 | 1354010 | 22245336 | -0.28 | -1.77% |
| 2009-04-10 | 14.65 | 15.93 | 14.35 | 15.79 | 1058651 | 16099348 | 1.14 | 7.78% |
| 2009-04-03 | 14.20 | 15.48 | 13.61 | 14.65 | 949967 | 14002444 | 0.50 | 3.53% |
| 2009-03-27 | 14.55 | 14.92 | 13.51 | 14.15 | 918032 | 13223594 | -0.30 | -2.08% |
| 2009-03-20 | 12.55 | 14.78 | 12.15 | 14.45 | 861766 | 11899308 | 1.90 | 15.14% |
| 2009-03-13 | 13.10 | 13.39 | 12.00 | 12.55 | 350378 | 4444493 | -0.45 | -3.46% |
| 2009-03-06 | 11.44 | 13.39 | 11.21 | 13.00 | 705522 | 8813531 | 1.49 | 12.95% |
| 2009-02-27 | 14.50 | 15.00 | 11.38 | 11.51 | 888232 | 12085514 | -3.19 | -21.70% |
| 2009-02-20 | 14.41 | 15.96 | 13.75 | 14.70 | 1372332 | 20238230 | 0.41 | 2.87% |
| 2009-02-13 | 13.55 | 14.57 | 13.10 | 14.29 | 1061251 | 14739479 | 0.96 | 7.20% |
| 2009-02-06 | 12.32 | 13.35 | 12.02 | 13.33 | 1068891 | 13637088 | 1.13 | 9.26% |
| 2009-01-23 | 11.02 | 12.38 | 10.55 | 12.20 | 975097 | 11306044 | 1.24 | 11.31% |
| 2009-01-16 | 10.87 | 11.45 | 10.23 | 10.96 | 762582 | 8322224 | 0.08 | 0.73% |
| 2009-01-09 | 9.70 | 11.00 | 9.70 | 10.88 | 750564 | 7926937 | 1.01 | 10.23% |
| 2008-12-26 | 10.95 | 11.09 | 9.64 | 9.87 | 691947 | 7076072 | -1.08 | -9.86% |
| 2008-12-19 | 10.18 | 11.37 | 9.59 | 10.95 | 1006478 | 10739303 | 0.98 | 9.83% |
| 2008-12-12 | 9.66 | 11.30 | 9.48 | 9.97 | 1538594 | 15953422 | 0.49 | 5.17% |
| 2008-12-05 | 7.75 | 10.00 | 7.50 | 9.48 | 1362362 | 12299481 | 1.58 | 20.00% |
| 2008-11-28 | 8.70 | 8.91 | 7.83 | 7.90 | 609265 | 5138995 | -0.76 | -8.78% |
| 2008-11-21 | 9.46 | 9.79 | 8.25 | 8.66 | 1242259 | 11310733 | -0.95 | -9.89% |
| 2008-11-14 | 7.50 | 9.61 | 7.40 | 9.61 | 1214763 | 10254835 | 2.34 | 32.19% |
| 2008-11-07 | 7.40 | 7.72 | 6.90 | 7.27 | 432974 | 3144757 | -0.23 | -3.07% |
| 2008-10-31 | 8.16 | 8.45 | 7.16 | 7.50 | 1003618 | 7828896 | -0.55 | -6.83% |
| 2008-10-17 | 8.69 | 9.98 | 7.76 | 8.05 | 651103 | 5647203 | -1.00 | -11.05% |
| 2008-10-10 | 11.70 | 11.70 | 9.05 | 9.05 | 714045 | 7402097 | -3.27 | -26.54% |
| 2008-09-26 | 11.52 | 12.40 | 10.45 | 12.32 | 1303737 | 15022872 | 1.83 | 17.45% |
| 2008-09-19 | 9.95 | 10.49 | 8.88 | 10.49 | 352967 | 3441513 | 0.36 | 3.55% |
| 2008-09-12 | 11.12 | 11.34 | 9.98 | 10.13 | 410637 | 4355139 | -1.03 | -9.23% |
| 2008-09-05 | 14.68 | 15.09 | 11.07 | 11.16 | 559925 | 7025769 | -3.64 | -24.59% |
| 2008-08-29 | 14.99 | 15.15 | 13.45 | 14.80 | 246263 | 3530288 | -0.30 | -1.99% |
| 2008-08-22 | 15.26 | 16.30 | 13.24 | 15.10 | 391029 | 5952604 | -0.50 | -3.21% |
| 2008-08-15 | 16.17 | 16.38 | 14.12 | 15.60 | 282700 | 4348615 | -0.97 | -5.85% |
| 2008-08-08 | 21.45 | 21.89 | 16.52 | 16.57 | 249042 | 4640160 | -4.86 | -22.68% |
| 2008-08-01 | 22.21 | 23.41 | 20.59 | 21.43 | 286839 | 6435713 | -0.88 | -3.94% |
| 2008-07-25 | 22.68 | 24.14 | 22.05 | 22.31 | 308300 | 7070146 | -0.89 | -3.84% |
| 2008-07-18 | 25.65 | 26.66 | 21.43 | 23.20 | 357593 | 8734230 | -2.60 | -10.08% |
| 2008-07-11 | 22.33 | 26.24 | 21.88 | 25.80 | 563080 | 13810987 | 3.68 | 16.64% |
| 2008-07-04 | 23.52 | 24.98 | 22.12 | 22.12 | 401053 | 9378252 | -1.43 | -6.07% |
| 2008-06-27 | 22.50 | 25.56 | 21.50 | 23.55 | 271734 | 6507471 | 0.90 | 3.97% |
| 2008-06-20 | 23.58 | 24.40 | 20.10 | 22.65 | 427153 | 9565874 | -1.37 | -5.70% |
| 2008-06-13 | 25.80 | 27.60 | 24.00 | 24.02 | 259855 | 6756115 | -2.64 | -9.90% |
| 2008-06-06 | 27.41 | 28.40 | 26.00 | 26.66 | 276955 | 7553818 | -0.27 | -1.00% |
| 2008-05-30 | 28.60 | 29.49 | 26.69 | 26.93 | 312405 | 8811809 | -2.03 | -7.01% |
| 2008-05-23 | 28.88 | 30.73 | 27.15 | 28.96 | 669130 | 19525376 | 0.14 | 0.49% |
| 2008-05-16 | 34.80 | 42.26 | 28.40 | 28.82 | 723224 | 25789416 | -6.18 | -17.66% |
| 2008-05-09 | 29.68 | 35.10 | 29.09 | 35.00 | 440873 | 14180774 | 5.50 | 18.64% |
| 2008-04-30 | 28.50 | 29.80 | 28.19 | 29.50 | 154685 | 4478449 | 0.36 | 1.24% |
| 2008-04-25 | 25.95 | 30.59 | 23.15 | 29.14 | 362199 | 9991427 | 5.50 | 23.27% |
| 2008-04-18 | 25.40 | 27.38 | 23.50 | 23.64 | 241541 | 6254395 | -2.36 | -9.08% |
| 2008-04-11 | 21.75 | 26.85 | 21.30 | 26.00 | 229550 | 5699100 | 3.86 | 17.43% |
| 2008-04-03 | 23.00 | 24.43 | 20.80 | 22.14 | 112035 | 2585654 | -1.21 | -5.18% |
| 2008-03-28 | 24.60 | 24.79 | 21.62 | 23.35 | 165395 | 3870314 | -0.75 | -3.11% |
| 2008-03-21 | 28.38 | 28.38 | 21.06 | 24.10 | 209309 | 5025627 | -4.55 | -15.88% |
| 2008-03-14 | 29.70 | 32.00 | 28.28 | 28.65 | 177810 | 5385352 | -1.32 | -4.40% |
| 2008-03-07 | 29.40 | 32.65 | 28.51 | 29.97 | 303424 | 9201822 | -2.68 | -8.21% |
| 2008-02-22 | 30.92 | 34.69 | 30.48 | 32.65 | 187432 | 6154277 | 2.87 | 9.64% |
| 2008-02-15 | 31.71 | 32.50 | 29.00 | 29.78 | 61386 | 1846933 | -1.73 | -5.49% |
| 2008-02-05 | 29.50 | 32.50 | 29.50 | 31.51 | 61521 | 1910236 | 2.69 | 9.33% |
| 2008-02-01 | 34.38 | 35.35 | 27.10 | 28.82 | 221484 | 6851632 | -5.58 | -16.22% |
| 2008-01-25 | 37.03 | 37.25 | 30.87 | 34.40 | 286328 | 9632418 | -2.50 | -6.78% |
| 2008-01-18 | 38.20 | 39.46 | 33.55 | 36.90 | 265827 | 9832308 | -1.15 | -3.02% |
| 2008-01-11 | 33.65 | 38.43 | 33.00 | 38.05 | 432099 | 15347881 | 4.25 | 12.57% |
| 2008-01-04 | 33.41 | 34.80 | 32.60 | 33.80 | 191815 | 6493059 | 0.46 | 1.38% |
| 2007-12-28 | 33.00 | 34.00 | 31.40 | 33.34 | 333452 | 10930047 | 0.56 | 1.71% |
| 2007-12-21 | 32.98 | 33.00 | 30.80 | 32.78 | 208063 | 6690428 | 0.04 | 0.12% |
| 2007-12-14 | 30.36 | 34.36 | 30.36 | 32.74 | 338825 | 11027844 | 1.69 | 5.44% |
| 2007-12-07 | 28.81 | 31.88 | 28.28 | 31.05 | 274811 | 8260879 | 1.33 | 4.47% |
| 2007-11-30 | 30.25 | 32.00 | 26.06 | 29.72 | 515584 | 15379748 | -0.08 | -0.27% |
| 2007-11-23 | 25.31 | 29.84 | 25.31 | 29.80 | 329707 | 9378533 | 3.83 | 14.75% |
| 2007-11-16 | 24.58 | 27.40 | 23.25 | 25.97 | 187688 | 4816797 | 0.17 | 0.66% |
| 2007-11-09 | 26.00 | 30.28 | 25.50 | 25.80 | 366280 | 10345564 | -0.17 | -0.66% |
| 2007-11-02 | 24.69 | 28.60 | 23.81 | 25.97 | 236270 | 6372677 | 1.97 | 8.21% |
| 2007-10-26 | 25.01 | 26.33 | 22.40 | 24.00 | 161785 | 3911099 | -2.47 | -9.33% |
| 2007-10-18 | 27.62 | 29.44 | 26.00 | 26.47 | 219062 | 6025907 | -1.13 | -4.09% |
| 2007-10-11 | 29.40 | 30.50 | 26.58 | 27.60 | 246839 | 7026559 | -1.37 | -4.73% |
| 2007-09-28 | 29.33 | 30.79 | 26.26 | 28.97 | 351970 | 10133917 | -0.33 | -1.13% |
| 2007-09-21 | 25.98 | 30.20 | 25.34 | 29.30 | 478132 | 13426619 | 3.20 | 12.26% |
| 2007-09-14 | 22.45 | 27.00 | 22.08 | 26.10 | 671272 | 16599300 | 3.10 | 13.48% |
| 2007-09-07 | 22.25 | 24.28 | 21.58 | 23.00 | 732469 | 16819382 | 0.93 | 4.21% |
| 2007-08-31 | 18.12 | 22.45 | 17.00 | 22.07 | 946808 | 18617888 | 4.47 | 25.40% |
| 2007-08-24 | 14.53 | 17.60 | 14.30 | 17.60 | 900976 | 14595263 | 3.45 | 24.38% |
| 2007-08-17 | 13.21 | 14.55 | 12.77 | 14.15 | 378323 | 5248652 | 0.97 | 7.36% |
| 2007-08-10 | 14.42 | 15.00 | 13.05 | 13.18 | 426973 | 5937901 | -1.16 | -8.09% |
| 2007-08-03 | 13.75 | 15.98 | 13.50 | 14.34 | 722295 | 10516749 | 0.64 | 4.67% |
| 2007-07-27 | 11.26 | 14.00 | 11.26 | 13.70 | 476021 | 6070832 | 2.50 | 22.32% |
| 2007-07-20 | 11.14 | 11.36 | 10.70 | 11.20 | 209789 | 2326797 | 0.05 | 0.45% |
| 2007-07-13 | 10.60 | 11.29 | 10.20 | 11.15 | 284875 | 3070283 | 0.74 | 7.11% |
| 2007-07-06 | 9.71 | 10.83 | 9.52 | 10.41 | 241732 | 2443494 | 0.75 | 7.76% |
| 2007-06-29 | 12.92 | 13.10 | 9.66 | 9.66 | 418893 | 4705584 | -3.11 | -24.35% |
| 2007-06-22 | 13.48 | 14.93 | 12.32 | 12.77 | 524120 | 7326664 | -0.59 | -4.42% |
| 2007-06-15 | 12.98 | 14.19 | 12.80 | 13.36 | 538424 | 7303405 | 0.38 | 2.93% |
| 2007-06-08 | 12.63 | 13.10 | 10.23 | 12.98 | 711135 | 8400393 | 0.35 | 2.77% |
| 2007-06-01 | 14.40 | 15.33 | 12.33 | 12.63 | 837168 | 11738010 | -1.70 | -11.86% |
| 2007-05-25 | 12.01 | 15.02 | 11.98 | 14.33 | 729153 | 10322194 | 1.78 | 14.18% |
| 2007-05-18 | 11.23 | 12.78 | 10.90 | 12.55 | 675578 | 8046639 | 1.09 | 9.51% |
| 2007-05-11 | 10.19 | 11.99 | 10.19 | 11.46 | 843858 | 9602394 | 1.21 | 11.80% |
| 2007-04-27 | 9.53 | 10.50 | 9.53 | 10.25 | 805929 | 8077861 | 0.85 | 9.04% |
| 2007-04-20 | 8.84 | 9.74 | 8.73 | 9.40 | 805063 | 7458978 | 0.55 | 6.21% |
| 2007-04-13 | 8.56 | 9.13 | 8.56 | 8.85 | 504308 | 4481913 | 0.33 | 3.87% |
| 2007-04-06 | 8.09 | 8.66 | 7.95 | 8.52 | 435363 | 3594561 | 0.57 | 7.17% |
| 2007-03-30 | 8.10 | 8.47 | 7.72 | 7.95 | 551693 | 4492109 | 0.24 | 3.11% |
| 2007-03-23 | 6.80 | 7.75 | 6.78 | 7.71 | 556994 | 4099091 | 0.70 | 9.99% |
| 2007-03-16 | 7.00 | 7.50 | 6.83 | 7.01 | 462605 | 3309333 | 0.01 | 0.14% |
| 2007-03-09 | 6.67 | 7.10 | 6.37 | 7.00 | 379496 | 2568229 | 0.33 | 4.95% |
| 2007-03-02 | 6.80 | 7.34 | 6.40 | 6.67 | 571740 | 3880813 | -0.04 | -0.60% |
| 2007-02-16 | 5.84 | 6.99 | 5.75 | 6.71 | 572182 | 3619792 | 0.90 | 15.49% |
| 2007-02-09 | 5.48 | 6.02 | 5.48 | 5.81 | 571868 | 3326334 | 0.38 | 7.00% |
| 2007-02-02 | 5.41 | 5.73 | 5.19 | 5.43 | 467566 | 2569357 | 0.05 | 0.93% |
| 2007-01-26 | 5.55 | 5.84 | 5.13 | 5.38 | 550361 | 3075836 | -0.09 | -1.65% |
| 2007-01-19 | 5.00 | 5.48 | 5.00 | 5.47 | 467154 | 2458319 | 0.44 | 8.75% |
| 2007-01-12 | 5.29 | 5.63 | 5.02 | 5.03 | 639945 | 3423981 | -0.24 | -4.55% |
| 2007-01-05 | 4.85 | 5.29 | 4.80 | 5.27 | 360132 | 1811830 | 0.48 | 10.02% |
| 2006-12-29 | 4.67 | 4.82 | 4.60 | 4.79 | 406299 | 1917834 | 0.12 | 2.57% |
| 2006-12-22 | 4.56 | 4.78 | 4.48 | 4.67 | 390670 | 1817086 | 0.11 | 2.41% |
| 2006-12-15 | 4.40 | 4.62 | 4.38 | 4.56 | 186692 | 836726 | 0.16 | 3.64% |
| 2006-12-08 | 4.68 | 4.70 | 4.39 | 4.40 | 353698 | 1617620 | -0.25 | -5.38% |
| 2006-12-01 | 4.53 | 4.68 | 4.44 | 4.65 | 300733 | 1373111 | 0.11 | 2.42% |
