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 | 28.50 | 29.22 | 25.30 | 25.97 | 510907 | 14000290 | -2.53 | -8.88% |
| 2009-11-20 | 29.69 | 29.70 | 28.19 | 28.50 | 389973 | 11153199 | -0.60 | -2.06% |
| 2009-11-13 | 29.51 | 30.23 | 28.10 | 29.10 | 320136 | 9297191 | -0.34 | -1.16% |
| 2009-11-06 | 26.00 | 30.10 | 25.81 | 29.44 | 393111 | 11271273 | 2.85 | 10.72% |
| 2009-10-30 | 25.70 | 27.50 | 24.69 | 26.59 | 395603 | 10389627 | 0.99 | 3.87% |
| 2009-10-23 | 25.23 | 26.83 | 24.84 | 25.60 | 368452 | 9562534 | 0.58 | 2.32% |
| 2009-10-16 | 23.58 | 25.65 | 23.58 | 25.02 | 299355 | 7451529 | 1.62 | 6.92% |
| 2009-10-09 | 22.10 | 24.18 | 22.00 | 23.40 | 43494 | 997213 | 1.42 | 6.46% |
| 2009-09-30 | 24.28 | 24.40 | 21.60 | 21.98 | 138091 | 3131886 | -2.19 | -9.06% |
| 2009-09-25 | 25.20 | 25.80 | 22.72 | 24.17 | 390275 | 9446725 | -0.19 | -0.78% |
| 2009-09-18 | 23.03 | 25.63 | 23.03 | 24.36 | 452447 | 11098906 | 2.01 | 8.99% |
| 2009-09-11 | 20.53 | 22.75 | 20.51 | 22.35 | 355581 | 7770434 | 1.95 | 9.56% |
| 2009-09-04 | 20.50 | 20.95 | 18.30 | 20.40 | 254508 | 4986310 | -0.23 | -1.11% |
| 2009-08-28 | 20.02 | 21.90 | 19.00 | 20.63 | 327775 | 6732744 | 0.80 | 4.03% |
| 2009-08-21 | 20.58 | 20.98 | 18.80 | 19.83 | 321352 | 6319470 | -1.14 | -5.44% |
| 2009-08-14 | 25.10 | 25.20 | 20.90 | 20.97 | 411595 | 9677344 | -3.58 | -14.58% |
| 2009-08-07 | 23.18 | 25.30 | 22.96 | 24.55 | 647281 | 15715315 | 1.42 | 6.14% |
| 2009-07-31 | 24.45 | 25.69 | 21.76 | 23.13 | 603723 | 14383100 | -1.32 | -5.40% |
| 2009-07-24 | 24.72 | 27.45 | 24.16 | 24.45 | 787773 | 20320340 | -0.24 | -0.97% |
| 2009-07-17 | 24.03 | 25.08 | 23.67 | 24.69 | 607027 | 14830581 | 0.73 | 3.05% |
| 2009-07-10 | 23.27 | 24.46 | 22.21 | 23.96 | 711559 | 16453905 | 0.61 | 2.61% |
| 2009-07-03 | 25.30 | 25.97 | 23.28 | 23.35 | 466669 | 11310044 | -1.76 | -7.01% |
| 2009-06-26 | 24.74 | 25.99 | 24.30 | 25.11 | 294882 | 7409630 | 0.55 | 2.24% |
| 2009-06-19 | 25.30 | 26.10 | 24.30 | 24.56 | 295886 | 7417908 | -0.65 | -2.58% |
| 2009-06-12 | 26.07 | 27.21 | 24.22 | 25.21 | 452340 | 11694339 | -0.74 | -2.85% |
| 2009-06-05 | 27.71 | 28.90 | 25.80 | 25.95 | 368659 | 10054260 | -1.63 | -5.91% |
| 2009-05-27 | 28.50 | 29.97 | 26.90 | 27.58 | 276095 | 7825120 | -1.71 | -5.84% |
| 2009-05-22 | 27.92 | 30.25 | 26.90 | 29.29 | 629170 | 18019194 | 1.39 | 4.98% |
| 2009-05-15 | 25.71 | 28.98 | 23.70 | 27.90 | 762059 | 20495652 | 2.11 | 8.18% |
| 2009-05-08 | 21.32 | 26.30 | 21.00 | 25.79 | 687875 | 16727920 | 4.48 | 21.02% |
| 2009-04-30 | 20.21 | 22.18 | 19.00 | 21.31 | 357931 | 7419109 | 1.10 | 5.44% |
| 2009-04-24 | 21.20 | 23.80 | 19.80 | 20.21 | 789543 | 17233940 | -1.47 | -6.78% |
| 2009-04-17 | 19.10 | 22.45 | 17.98 | 21.68 | 893506 | 18605824 | 3.08 | 16.56% |
| 2009-04-10 | 17.81 | 18.85 | 16.99 | 18.60 | 316006 | 5671295 | 0.64 | 3.56% |
| 2009-04-03 | 18.30 | 18.97 | 16.80 | 17.96 | 440017 | 8001159 | -0.32 | -1.75% |
| 2009-03-27 | 16.80 | 19.01 | 16.46 | 18.28 | 581348 | 10229138 | 1.40 | 8.29% |
| 2009-03-19 | 14.90 | 17.30 | 14.77 | 16.88 | 406909 | 6686553 | 1.80 | 11.94% |
| 2009-03-13 | 16.21 | 16.65 | 14.25 | 15.08 | 335832 | 5111501 | -1.22 | -7.49% |
| 2009-03-06 | 14.20 | 17.15 | 14.20 | 16.30 | 552326 | 8734407 | 1.31 | 8.74% |
| 2009-02-27 | 16.20 | 18.99 | 14.99 | 14.99 | 912006 | 15544574 | -1.40 | -8.54% |
| 2009-02-20 | 15.85 | 16.77 | 14.48 | 16.39 | 1164219 | 18510108 | 0.49 | 3.08% |
| 2009-02-13 | 15.18 | 16.27 | 14.55 | 15.90 | 724678 | 11106930 | 0.81 | 5.37% |
| 2009-02-06 | 13.76 | 15.46 | 13.46 | 15.09 | 467925 | 6855771 | 1.42 | 10.39% |
| 2009-01-23 | 13.40 | 14.44 | 13.01 | 13.67 | 326674 | 4510236 | 0.33 | 2.47% |
| 2009-01-16 | 13.00 | 14.14 | 12.41 | 13.34 | 525052 | 6991374 | 0.18 | 1.37% |
| 2009-01-09 | 10.90 | 13.52 | 10.81 | 13.16 | 706457 | 8877499 | 2.68 | 25.57% |
| 2008-12-26 | 12.51 | 12.63 | 10.30 | 10.48 | 467971 | 5269461 | -1.94 | -15.62% |
| 2008-12-19 | 11.86 | 12.94 | 11.05 | 12.42 | 469059 | 5627581 | 0.79 | 6.79% |
| 2008-12-12 | 12.24 | 13.00 | 11.16 | 11.63 | 767656 | 9300697 | -0.39 | -3.25% |
| 2008-12-05 | 9.34 | 12.02 | 8.94 | 12.02 | 826412 | 8985106 | 2.60 | 27.60% |
| 2008-11-28 | 10.12 | 10.79 | 8.72 | 9.42 | 655764 | 6303414 | -0.70 | -6.92% |
| 2008-11-21 | 8.13 | 11.02 | 8.05 | 10.12 | 828589 | 8006800 | 1.98 | 24.32% |
| 2008-11-14 | 6.75 | 8.31 | 6.70 | 8.14 | 590527 | 4496041 | 1.62 | 24.85% |
| 2008-11-07 | 6.74 | 6.79 | 5.96 | 6.52 | 332686 | 2113576 | -0.28 | -4.12% |
| 2008-10-31 | 7.30 | 7.30 | 6.57 | 6.80 | 325900 | 2265129 | -0.69 | -9.21% |
| 2008-10-24 | 7.32 | 7.80 | 6.71 | 7.49 | 359470 | 2651508 | 0.17 | 2.32% |
| 2008-10-17 | 9.01 | 9.70 | 7.14 | 7.32 | 312455 | 2600646 | -1.71 | -18.94% |
| 2008-10-10 | 10.95 | 10.95 | 8.95 | 9.03 | 302032 | 2990405 | -2.22 | -19.73% |
| 2008-09-26 | 10.70 | 11.60 | 9.73 | 11.25 | 563488 | 6055153 | 1.00 | 9.76% |
| 2008-09-19 | 9.48 | 10.25 | 8.40 | 10.25 | 245285 | 2351278 | 0.94 | 10.10% |
| 2008-09-12 | 10.10 | 10.31 | 8.90 | 9.31 | 242517 | 2286357 | -0.89 | -8.72% |
| 2008-09-05 | 12.51 | 12.56 | 10.18 | 10.20 | 205736 | 2272903 | -2.42 | -19.18% |
| 2008-08-29 | 13.30 | 13.93 | 11.82 | 12.62 | 175457 | 2223875 | -0.84 | -6.24% |
| 2008-08-22 | 13.06 | 14.17 | 12.00 | 13.46 | 270214 | 3594659 | 0.58 | 4.50% |
| 2008-08-15 | 13.95 | 14.06 | 12.15 | 12.88 | 195926 | 2516221 | -1.14 | -8.13% |
| 2008-08-08 | 16.45 | 16.70 | 13.81 | 14.02 | 192086 | 2913250 | -2.59 | -15.59% |
| 2008-08-01 | 18.16 | 18.49 | 15.86 | 16.61 | 259060 | 4399314 | -1.51 | -8.33% |
| 2008-07-25 | 17.43 | 18.63 | 17.30 | 18.12 | 282735 | 5151329 | 0.41 | 2.31% |
| 2008-07-18 | 18.28 | 19.09 | 15.91 | 17.71 | 362117 | 6383142 | -0.69 | -3.75% |
| 2008-07-11 | 17.71 | 19.15 | 17.60 | 18.40 | 530069 | 9694624 | 0.68 | 3.84% |
| 2008-07-04 | 15.08 | 18.11 | 14.49 | 17.72 | 533422 | 8862938 | 2.43 | 15.89% |
| 2008-06-27 | 14.50 | 17.19 | 14.35 | 15.29 | 483830 | 7726225 | 0.22 | 1.46% |
| 2008-06-20 | 17.02 | 17.39 | 13.53 | 15.07 | 464461 | 7061265 | -1.93 | -11.35% |
| 2008-06-13 | 19.80 | 20.27 | 16.96 | 17.00 | 264167 | 4867567 | -3.65 | -17.68% |
| 2008-06-06 | 22.38 | 22.88 | 20.30 | 20.65 | 209197 | 4477364 | -1.59 | -7.15% |
| 2008-05-30 | 24.74 | 26.50 | 22.15 | 22.24 | 264705 | 6537044 | -2.66 | -10.68% |
| 2008-05-23 | 26.25 | 27.01 | 23.60 | 24.90 | 430119 | 10993637 | -1.09 | -4.19% |
| 2008-05-16 | 27.60 | 28.70 | 25.35 | 25.99 | 659711 | 17728756 | -1.71 | -6.17% |
| 2008-05-09 | 25.23 | 28.80 | 24.88 | 27.70 | 878318 | 23257000 | 2.82 | 11.33% |
| 2008-04-30 | 22.39 | 24.91 | 22.23 | 24.88 | 420929 | 10082648 | 2.12 | 9.31% |
| 2008-04-25 | 20.20 | 23.95 | 19.55 | 22.76 | 553870 | 12073051 | 0.66 | 2.99% |
| 2008-04-18 | 22.00 | 24.15 | 20.65 | 22.10 | 538839 | 12138418 | -0.81 | -3.54% |
| 2008-04-11 | 20.60 | 24.20 | 19.99 | 22.91 | 615638 | 13867625 | 1.80 | 8.53% |
| 2008-04-03 | 25.00 | 26.20 | 19.38 | 21.11 | 576896 | 12663863 | -4.97 | -19.06% |
| 2008-03-28 | 25.98 | 28.18 | 23.70 | 26.08 | 948414 | 24309868 | 1.05 | 4.20% |
| 2008-03-20 | 21.35 | 25.03 | 19.70 | 25.03 | 669961 | 15003905 | 3.33 | 15.35% |
| 2008-03-14 | 24.11 | 24.89 | 21.48 | 21.70 | 560434 | 13102660 | -2.28 | -9.51% |
| 2008-03-07 | 20.50 | 25.00 | 19.88 | 23.98 | 820767 | 18572870 | 4.63 | 23.93% |
| 2008-02-27 | 18.70 | 19.40 | 17.83 | 19.35 | 132192 | 2455966 | 0.82 | 4.42% |
| 2008-02-22 | 18.28 | 19.49 | 18.06 | 18.53 | 197140 | 3729379 | 0.79 | 4.45% |
| 2008-02-15 | 17.92 | 19.62 | 17.28 | 17.74 | 92630 | 1656556 | -0.10 | -0.56% |
| 2008-02-05 | 16.95 | 18.19 | 16.82 | 17.84 | 63242 | 1117128 | 1.54 | 9.45% |
| 2008-02-01 | 18.26 | 18.26 | 15.60 | 16.30 | 184613 | 3139399 | -1.91 | -10.49% |
| 2008-01-25 | 20.07 | 20.16 | 16.33 | 18.21 | 389815 | 6994706 | -1.79 | -8.95% |
| 2008-01-18 | 20.69 | 22.15 | 19.13 | 20.00 | 385512 | 8046847 | -0.54 | -2.63% |
| 2008-01-11 | 20.80 | 21.85 | 19.70 | 20.54 | 420578 | 8670929 | -0.34 | -1.63% |
| 2008-01-04 | 18.48 | 21.13 | 18.36 | 20.88 | 279185 | 5652543 | 2.39 | 12.93% |
| 2007-12-28 | 18.30 | 19.10 | 17.93 | 18.49 | 243275 | 4508907 | 0.29 | 1.59% |
| 2007-12-21 | 17.58 | 18.55 | 17.32 | 18.20 | 205001 | 3694151 | 0.72 | 4.12% |
| 2007-12-14 | 16.90 | 18.18 | 16.72 | 17.48 | 329848 | 5739872 | 0.40 | 2.34% |
| 2007-12-07 | 16.28 | 17.57 | 16.01 | 17.08 | 367149 | 6174041 | 0.67 | 4.08% |
| 2007-11-30 | 14.85 | 16.97 | 14.37 | 16.41 | 412374 | 6412972 | 1.93 | 13.33% |
| 2007-11-23 | 15.24 | 16.08 | 13.88 | 14.48 | 246916 | 3656586 | -0.70 | -4.61% |
| 2007-11-16 | 15.08 | 16.38 | 15.02 | 15.18 | 172195 | 2724187 | -0.56 | -3.56% |
| 2007-11-09 | 14.30 | 16.29 | 14.05 | 15.74 | 292927 | 4555627 | 1.36 | 9.46% |
| 2007-11-02 | 13.80 | 15.10 | 13.38 | 14.38 | 129947 | 1857949 | 1.15 | 8.69% |
| 2007-10-26 | 15.82 | 16.50 | 13.23 | 13.23 | 155142 | 2325875 | -2.53 | -16.05% |
| 2007-10-18 | 16.11 | 16.68 | 15.59 | 15.76 | 122177 | 1973834 | -0.25 | -1.56% |
| 2007-10-12 | 17.88 | 17.90 | 15.42 | 16.01 | 212494 | 3588326 | -1.58 | -8.98% |
| 2007-09-28 | 17.41 | 17.86 | 16.77 | 17.59 | 173722 | 2993941 | 0.35 | 2.03% |
| 2007-09-21 | 17.90 | 18.47 | 16.90 | 17.24 | 215147 | 3821920 | -0.86 | -4.75% |
| 2007-09-14 | 19.46 | 19.75 | 17.04 | 18.10 | 356108 | 6570516 | -1.49 | -7.61% |
| 2007-09-07 | 19.39 | 20.86 | 18.62 | 19.59 | 591652 | 11661452 | 0.41 | 2.14% |
| 2007-08-31 | 19.48 | 19.90 | 18.18 | 19.18 | 302050 | 5741331 | -0.37 | -1.89% |
| 2007-08-24 | 18.60 | 20.56 | 18.18 | 19.55 | 400192 | 7836066 | 1.65 | 9.22% |
| 2007-08-17 | 19.62 | 19.73 | 17.90 | 17.90 | 316848 | 5936060 | -1.70 | -8.67% |
| 2007-08-10 | 17.42 | 19.70 | 16.93 | 19.60 | 502224 | 9192463 | 2.39 | 13.89% |
| 2007-08-03 | 18.11 | 18.47 | 16.63 | 17.21 | 273302 | 4789141 | -0.91 | -5.02% |
| 2007-07-27 | 16.65 | 18.29 | 16.65 | 18.12 | 254732 | 4441439 | 1.69 | 10.29% |
| 2007-07-20 | 16.40 | 16.69 | 15.33 | 16.43 | 142518 | 2265944 | -0.03 | -0.18% |
| 2007-07-13 | 15.95 | 16.85 | 15.90 | 16.46 | 138370 | 2271831 | 0.65 | 4.11% |
| 2007-07-06 | 16.05 | 17.09 | 14.83 | 15.81 | 151963 | 2442222 | -0.22 | -1.37% |
| 2007-06-29 | 17.60 | 18.60 | 15.90 | 16.03 | 304466 | 5340732 | -1.47 | -8.40% |
| 2007-06-22 | 20.50 | 21.00 | 17.17 | 17.50 | 500658 | 9846186 | -2.62 | -13.02% |
| 2007-06-15 | 18.49 | 20.50 | 17.81 | 20.12 | 613249 | 11789744 | 1.91 | 10.49% |
| 2007-06-08 | 17.35 | 18.38 | 14.82 | 18.21 | 563783 | 9624764 | 1.36 | 8.07% |
| 2007-06-01 | 21.20 | 21.85 | 16.36 | 16.85 | 612367 | 12127401 | -4.27 | -20.22% |
| 2007-05-25 | 19.42 | 21.50 | 19.31 | 21.12 | 605780 | 12581095 | 0.94 | 4.66% |
| 2007-05-18 | 20.65 | 21.13 | 18.80 | 20.18 | 333285 | 6641205 | -0.31 | -1.51% |
| 2007-05-11 | 20.35 | 23.18 | 20.01 | 20.49 | 456434 | 9768933 | 0.09 | 0.44% |
| 2007-04-27 | 20.40 | 23.52 | 20.01 | 20.40 | 464976 | 9882356 | 0.55 | 2.77% |
| 2007-04-20 | 16.57 | 19.96 | 16.53 | 19.85 | 603650 | 11018469 | 3.28 | 19.80% |
| 2007-04-13 | 16.16 | 17.26 | 15.75 | 16.57 | 516485 | 8543811 | 0.53 | 3.30% |
| 2007-04-06 | 15.28 | 16.29 | 14.98 | 16.04 | 412143 | 6411263 | 0.64 | 4.16% |
| 2007-03-30 | 14.33 | 16.10 | 14.21 | 15.40 | 569815 | 8694565 | 1.20 | 8.45% |
| 2007-03-23 | 13.38 | 14.90 | 13.21 | 14.20 | 340410 | 4879615 | 0.32 | 2.31% |
| 2007-03-16 | 13.85 | 14.60 | 13.40 | 13.88 | 360929 | 5056522 | 0.01 | 0.07% |
| 2007-03-09 | 13.14 | 14.48 | 13.00 | 13.87 | 330085 | 4565411 | 0.74 | 5.64% |
| 2007-03-02 | 13.80 | 15.07 | 12.45 | 13.13 | 427939 | 5909351 | -0.66 | -4.79% |
| 2007-02-16 | 13.67 | 14.00 | 13.12 | 13.79 | 313072 | 4230386 | 0.73 | 5.59% |
| 2007-02-09 | 11.60 | 13.41 | 11.58 | 13.06 | 341968 | 4313914 | 1.39 | 11.91% |
| 2007-02-02 | 12.78 | 13.30 | 11.61 | 11.67 | 276809 | 3445336 | -1.07 | -8.40% |
| 2007-01-26 | 13.60 | 14.20 | 12.12 | 12.74 | 358779 | 4781824 | -0.80 | -5.91% |
| 2007-01-19 | 11.50 | 14.01 | 11.50 | 13.54 | 468177 | 6063980 | 1.89 | 16.22% |
| 2007-01-12 | 12.00 | 12.86 | 11.50 | 11.65 | 432067 | 5326367 | -0.15 | -1.27% |
| 2007-01-05 | 10.99 | 11.99 | 10.90 | 11.80 | 200163 | 2323727 | 0.92 | 8.46% |
| 2006-12-29 | 11.60 | 12.17 | 10.72 | 10.88 | 325565 | 3701428 | -0.62 | -5.39% |
| 2006-12-22 | 10.75 | 11.73 | 10.20 | 11.50 | 438349 | 4807000 | 0.89 | 8.39% |
| 2006-12-15 | 10.00 | 10.77 | 9.92 | 10.61 | 218448 | 2234610 | 0.59 | 5.89% |
| 2006-12-08 | 10.80 | 11.45 | 10.02 | 10.02 | 335410 | 3633416 | -0.86 | -7.90% |
| 2006-12-01 | 10.75 | 11.36 | 10.60 | 10.88 | 324926 | 3585137 | 0.09 | 0.83% |
