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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 24.70 | 25.50 | 21.70 | 22.96 | 566181 | 13524754 | -1.86 | -7.49% |
| 2009-11-20 | 22.78 | 26.15 | 22.36 | 24.82 | 1141662 | 27470032 | 2.12 | 9.34% |
| 2009-11-13 | 22.60 | 23.88 | 22.00 | 22.70 | 675063 | 15404218 | -0.13 | -0.57% |
| 2009-11-06 | 21.00 | 24.90 | 20.61 | 22.83 | 1658937 | 38537672 | 1.61 | 7.59% |
| 2009-10-30 | 19.35 | 21.56 | 18.90 | 21.22 | 1621642 | 32546868 | 2.49 | 13.29% |
| 2009-10-23 | 18.28 | 19.15 | 18.08 | 18.73 | 553009 | 10235123 | 0.63 | 3.48% |
| 2009-10-16 | 18.50 | 18.95 | 17.70 | 18.10 | 391491 | 7213932 | -0.66 | -3.52% |
| 2009-10-09 | 17.80 | 18.94 | 17.44 | 18.76 | 144334 | 2658808 | 0.99 | 5.57% |
| 2009-09-30 | 17.55 | 18.38 | 16.30 | 17.77 | 286769 | 4985184 | 0.57 | 3.31% |
| 2009-09-25 | 19.26 | 19.96 | 17.19 | 17.20 | 790274 | 14889726 | -2.11 | -10.93% |
| 2009-09-18 | 18.90 | 20.14 | 18.48 | 19.31 | 1222602 | 23511188 | 0.53 | 2.82% |
| 2009-09-11 | 17.93 | 19.30 | 17.61 | 18.78 | 1595347 | 29645512 | 1.63 | 9.50% |
| 2009-09-04 | 16.65 | 17.57 | 15.06 | 17.15 | 439296 | 7206611 | 0.50 | 3.00% |
| 2009-08-28 | 15.70 | 18.00 | 15.70 | 16.65 | 606108 | 10192680 | 0.97 | 6.19% |
| 2009-08-21 | 16.50 | 16.50 | 15.02 | 15.68 | 355295 | 5551585 | -0.82 | -4.97% |
| 2009-08-14 | 17.72 | 18.39 | 16.50 | 16.50 | 501363 | 8921897 | -1.00 | -5.71% |
| 2009-08-07 | 17.62 | 17.97 | 17.32 | 17.50 | 485529 | 8569448 | -0.01 | -0.06% |
| 2009-07-31 | 18.00 | 18.73 | 16.75 | 17.51 | 624485 | 11178343 | -0.45 | -2.51% |
| 2009-07-24 | 18.42 | 18.66 | 17.80 | 17.96 | 534532 | 9752531 | -0.49 | -2.66% |
| 2009-07-17 | 18.40 | 19.29 | 18.28 | 18.45 | 693854 | 13028538 | 0.01 | 0.05% |
| 2009-07-10 | 19.00 | 19.18 | 18.22 | 18.44 | 610223 | 11332162 | -0.55 | -2.90% |
| 2009-07-03 | 17.82 | 20.02 | 17.51 | 18.99 | 761197 | 14267474 | 1.09 | 6.09% |
| 2009-06-26 | 19.00 | 19.61 | 17.77 | 17.90 | 676414 | 12317816 | -1.60 | -8.21% |
| 2009-06-19 | 17.90 | 21.80 | 17.17 | 19.50 | 1192022 | 23262218 | 1.67 | 9.37% |
| 2009-06-12 | 17.28 | 18.47 | 16.62 | 17.83 | 456278 | 7947850 | 0.73 | 4.27% |
| 2009-06-05 | 18.00 | 18.02 | 17.00 | 17.10 | 373499 | 6471967 | -0.65 | -3.66% |
| 2009-05-27 | 16.60 | 18.59 | 16.31 | 17.75 | 388525 | 6772592 | 0.68 | 3.98% |
| 2009-05-22 | 19.87 | 20.00 | 16.91 | 17.07 | 732729 | 13409920 | -2.07 | -10.81% |
| 2009-05-15 | 16.68 | 19.14 | 16.18 | 19.14 | 892141 | 15887944 | 2.69 | 16.35% |
| 2009-05-08 | 17.32 | 17.32 | 16.09 | 16.45 | 367901 | 6119513 | -0.48 | -2.83% |
| 2009-04-30 | 17.02 | 17.50 | 15.75 | 16.93 | 370376 | 6174702 | -5.10 | -23.15% |
| 2009-04-24 | 21.40 | 23.20 | 21.31 | 22.03 | 305998 | 6787082 | 0.67 | 3.14% |
| 2009-04-17 | 21.29 | 21.99 | 20.98 | 21.36 | 320705 | 6880249 | 0.32 | 1.52% |
| 2009-04-10 | 21.70 | 22.18 | 20.34 | 21.04 | 231830 | 4946107 | -0.38 | -1.77% |
| 2009-04-02 | 20.80 | 21.52 | 20.66 | 21.42 | 209579 | 4421739 | 0.65 | 3.13% |
| 2009-03-27 | 20.96 | 21.46 | 20.42 | 20.77 | 233495 | 4900832 | 0.12 | 0.58% |
| 2009-03-20 | 21.00 | 21.50 | 20.55 | 20.65 | 248284 | 5195183 | -0.23 | -1.10% |
| 2009-03-13 | 20.30 | 21.38 | 19.90 | 20.88 | 132351 | 2727474 | 0.79 | 3.93% |
| 2009-03-06 | 19.80 | 21.10 | 19.50 | 20.09 | 165569 | 3355539 | 0.29 | 1.47% |
| 2009-02-27 | 22.49 | 23.09 | 19.66 | 19.80 | 125149 | 2730539 | -2.70 | -12.00% |
| 2009-02-20 | 23.60 | 23.61 | 22.03 | 22.50 | 155069 | 3534423 | -0.99 | -4.21% |
| 2009-02-13 | 22.20 | 24.35 | 22.14 | 23.49 | 259473 | 5984756 | 1.41 | 6.39% |
| 2009-02-06 | 22.80 | 22.90 | 21.35 | 22.08 | 223571 | 4876481 | -0.53 | -2.34% |
| 2009-01-23 | 21.56 | 22.83 | 21.56 | 22.61 | 72548 | 1605607 | 0.98 | 4.53% |
| 2009-01-16 | 21.85 | 23.20 | 21.60 | 21.63 | 91718 | 2055414 | -0.36 | -1.64% |
| 2009-01-09 | 23.31 | 23.50 | 21.70 | 21.99 | 157021 | 3470525 | -1.65 | -6.98% |
| 2008-12-26 | 22.91 | 23.85 | 21.70 | 23.64 | 70447 | 1611869 | 0.74 | 3.23% |
| 2008-12-19 | 21.10 | 23.12 | 21.10 | 22.90 | 49664 | 1112280 | 1.40 | 6.51% |
| 2008-12-12 | 21.07 | 22.10 | 20.78 | 21.50 | 34806 | 750966 | 0.40 | 1.90% |
| 2008-12-05 | 19.50 | 21.70 | 19.45 | 21.10 | 77017 | 1608976 | 1.55 | 7.93% |
| 2008-11-28 | 19.80 | 20.43 | 19.01 | 19.55 | 30126 | 595427 | -0.17 | -0.86% |
| 2008-11-21 | 18.90 | 20.90 | 18.75 | 19.72 | 47910 | 947260 | 0.77 | 4.06% |
| 2008-11-14 | 17.97 | 18.99 | 17.97 | 18.95 | 40761 | 754511 | 0.98 | 5.45% |
| 2008-11-07 | 17.50 | 18.50 | 17.50 | 17.97 | 35213 | 627138 | 0.26 | 1.47% |
| 2008-10-31 | 17.99 | 18.00 | 16.79 | 17.71 | 38509 | 666409 | -0.42 | -2.32% |
| 2008-10-24 | 18.18 | 18.25 | 17.25 | 18.13 | 37888 | 671737 | -0.20 | -1.09% |
| 2008-10-17 | 19.09 | 19.94 | 18.18 | 18.33 | 34615 | 657548 | -0.76 | -3.98% |
| 2008-10-10 | 19.01 | 20.25 | 18.25 | 19.09 | 39154 | 768196 | -0.41 | -2.10% |
| 2008-09-26 | 20.85 | 22.00 | 18.10 | 19.50 | 52147 | 1018374 | -0.85 | -4.18% |
| 2008-09-19 | 18.90 | 20.35 | 17.50 | 20.35 | 67607 | 1277143 | 1.50 | 7.96% |
| 2008-09-12 | 19.38 | 19.39 | 17.91 | 18.85 | 34523 | 643989 | -0.35 | -1.82% |
| 2008-09-05 | 19.35 | 19.59 | 18.81 | 19.20 | 20580 | 395988 | -0.21 | -1.08% |
| 2008-08-29 | 21.90 | 21.90 | 18.68 | 19.41 | 38610 | 769788 | -2.16 | -10.01% |
| 2008-08-22 | 21.70 | 22.87 | 21.00 | 21.57 | 23185 | 507722 | -0.13 | -0.60% |
| 2008-08-15 | 22.70 | 22.80 | 21.31 | 21.70 | 29400 | 646087 | -1.01 | -4.45% |
| 2008-08-08 | 24.80 | 25.22 | 22.30 | 22.71 | 23622 | 565121 | -2.19 | -8.79% |
| 2008-08-01 | 24.89 | 25.62 | 24.10 | 24.90 | 35402 | 870285 | 0.01 | 0.04% |
| 2008-07-25 | 24.00 | 26.20 | 23.82 | 24.89 | 59834 | 1513275 | 0.89 | 3.71% |
| 2008-07-18 | 23.78 | 24.43 | 22.68 | 24.00 | 33798 | 802832 | -0.23 | -0.95% |
| 2008-07-11 | 23.94 | 25.10 | 23.61 | 24.23 | 45459 | 1100337 | 0.29 | 1.21% |
| 2008-07-04 | 20.99 | 24.55 | 20.72 | 23.94 | 62785 | 1453470 | 1.85 | 8.38% |
| 2008-06-26 | 21.50 | 22.40 | 20.18 | 22.09 | 35905 | 770348 | 0.59 | 2.74% |
| 2008-06-20 | 22.00 | 23.09 | 20.50 | 21.50 | 50704 | 1104462 | -0.45 | -2.05% |
| 2008-06-13 | 23.47 | 23.47 | 21.80 | 21.95 | 48046 | 1085684 | -1.95 | -8.16% |
| 2008-06-06 | 23.80 | 25.48 | 23.70 | 23.90 | 21923 | 534241 | -0.10 | -0.42% |
| 2008-05-30 | 25.38 | 25.38 | 23.80 | 24.00 | 39434 | 968365 | -1.69 | -6.58% |
| 2008-05-23 | 26.13 | 26.85 | 24.81 | 25.69 | 47362 | 1235796 | -0.44 | -1.68% |
| 2008-05-16 | 26.00 | 27.97 | 25.58 | 26.13 | 149784 | 4029343 | 0.06 | 0.23% |
| 2008-05-09 | 24.00 | 26.27 | 23.70 | 26.07 | 71390 | 1782744 | 2.27 | 9.54% |
| 2008-04-30 | 22.60 | 23.96 | 21.70 | 23.80 | 27924 | 640800 | -10.38 | -30.37% |
| 2008-04-25 | 33.92 | 35.10 | 28.52 | 34.18 | 71090 | 2319697 | 2.19 | 6.85% |
| 2008-04-18 | 31.20 | 32.98 | 31.10 | 31.99 | 25751 | 824247 | -0.10 | -0.31% |
| 2008-04-11 | 30.80 | 34.20 | 30.50 | 32.09 | 34334 | 1121026 | 0.69 | 2.20% |
| 2008-04-03 | 33.46 | 34.00 | 28.90 | 31.40 | 27876 | 881044 | -2.74 | -8.03% |
| 2008-03-28 | 36.50 | 36.50 | 32.48 | 34.14 | 22162 | 757054 | -1.41 | -3.97% |
| 2008-03-21 | 37.80 | 38.38 | 32.24 | 35.55 | 49027 | 1700422 | -2.65 | -6.94% |
| 2008-03-14 | 41.13 | 41.36 | 36.50 | 38.20 | 38319 | 1490698 | -2.93 | -7.12% |
| 2008-03-07 | 38.46 | 43.10 | 38.38 | 41.13 | 41454 | 1699009 | 2.67 | 6.94% |
| 2008-02-29 | 39.81 | 40.40 | 36.50 | 38.46 | 44271 | 1711480 | -1.69 | -4.21% |
| 2008-02-22 | 42.48 | 43.50 | 39.80 | 40.15 | 43393 | 1812528 | -1.18 | -2.85% |
| 2008-02-15 | 41.10 | 42.50 | 38.71 | 41.33 | 26464 | 1093763 | 1.33 | 3.33% |
| 2008-02-05 | 39.55 | 41.71 | 39.22 | 40.00 | 33095 | 1332687 | 0.95 | 2.43% |
| 2008-02-01 | 41.12 | 43.19 | 37.75 | 39.05 | 104119 | 4154390 | -2.94 | -7.00% |
| 2008-01-25 | 37.72 | 43.99 | 33.50 | 41.99 | 293976 | 11696239 | 4.59 | 12.27% |
| 2008-01-18 | 36.10 | 38.10 | 35.53 | 37.40 | 80942 | 2991236 | 1.20 | 3.31% |
| 2008-01-11 | 37.51 | 38.00 | 35.40 | 36.20 | 91626 | 3354552 | -1.31 | -3.49% |
| 2008-01-04 | 35.99 | 39.50 | 35.48 | 37.51 | 73523 | 2782115 | 2.01 | 5.66% |
| 2007-12-28 | 33.39 | 36.60 | 33.22 | 35.50 | 102403 | 3576344 | 2.26 | 6.80% |
| 2007-12-21 | 31.80 | 33.90 | 31.11 | 33.24 | 60816 | 1991011 | 1.36 | 4.27% |
| 2007-12-14 | 29.11 | 32.50 | 29.11 | 31.88 | 83286 | 2612882 | 2.08 | 6.98% |
| 2007-12-07 | 28.45 | 29.85 | 27.78 | 29.80 | 32972 | 948794 | 1.02 | 3.54% |
| 2007-11-30 | 30.20 | 31.30 | 28.53 | 28.78 | 32296 | 965079 | -1.37 | -4.54% |
| 2007-11-23 | 28.40 | 31.29 | 27.81 | 30.15 | 67663 | 2009379 | 1.93 | 6.84% |
| 2007-11-16 | 28.50 | 29.29 | 27.30 | 28.22 | 76639 | 2162378 | -1.11 | -3.79% |
| 2007-11-09 | 31.50 | 32.82 | 29.29 | 29.33 | 55501 | 1723719 | -2.92 | -9.05% |
| 2007-11-02 | 31.50 | 33.99 | 31.06 | 32.25 | 114717 | 3757992 | 0.70 | 2.22% |
| 2007-10-26 | 30.89 | 33.58 | 30.50 | 31.55 | 119008 | 3848773 | -0.43 | -1.34% |
| 2007-10-18 | 30.90 | 32.77 | 29.40 | 31.98 | 76246 | 2377658 | 1.18 | 3.83% |
| 2007-10-12 | 30.95 | 32.00 | 29.90 | 30.80 | 93704 | 2913546 | 0.59 | 1.95% |
| 2007-09-28 | 29.87 | 31.36 | 29.22 | 30.21 | 55207 | 1658942 | 0.23 | 0.77% |
| 2007-09-21 | 31.38 | 32.78 | 29.60 | 29.98 | 106413 | 3302737 | -1.21 | -3.88% |
| 2007-09-14 | 29.48 | 31.30 | 28.50 | 31.19 | 110008 | 3318333 | 1.59 | 5.37% |
| 2007-09-07 | 29.48 | 32.20 | 28.80 | 29.60 | 191148 | 5825579 | 0.53 | 1.82% |
| 2007-08-31 | 29.31 | 29.89 | 27.77 | 29.07 | 122365 | 3537306 | 0.02 | 0.07% |
| 2007-08-24 | 27.10 | 29.90 | 27.00 | 29.05 | 175163 | 5046086 | 2.23 | 8.31% |
| 2007-08-17 | 27.10 | 27.90 | 26.26 | 26.82 | 113925 | 3082897 | -0.33 | -1.22% |
| 2007-08-10 | 28.58 | 29.11 | 26.54 | 27.15 | 132781 | 3740955 | -1.23 | -4.33% |
| 2007-08-03 | 29.40 | 30.20 | 27.50 | 28.38 | 196787 | 5660888 | -0.73 | -2.51% |
| 2007-07-27 | 27.51 | 29.50 | 27.13 | 29.11 | 211585 | 5907781 | 1.60 | 5.82% |
| 2007-07-20 | 26.68 | 27.95 | 25.13 | 27.51 | 88360 | 2344048 | 0.81 | 3.03% |
| 2007-07-13 | 28.60 | 29.50 | 26.08 | 26.70 | 194729 | 5473542 | -1.40 | -4.98% |
| 2007-07-06 | 25.10 | 28.88 | 24.51 | 28.10 | 236435 | 6406216 | 2.90 | 11.51% |
| 2007-06-29 | 24.95 | 27.35 | 24.05 | 25.20 | 169660 | 4396586 | 0.30 | 1.21% |
| 2007-06-22 | 25.40 | 27.86 | 24.50 | 24.90 | 205955 | 5423608 | -0.58 | -2.28% |
| 2007-06-15 | 24.60 | 26.97 | 24.60 | 25.48 | 238057 | 6124577 | 1.09 | 4.47% |
| 2007-06-08 | 21.80 | 24.98 | 18.99 | 24.39 | 385922 | 8718940 | 2.72 | 12.55% |
| 2007-06-01 | 19.83 | 23.80 | 19.72 | 21.67 | 531821 | 11336394 | 1.97 | 10.00% |
| 2007-05-25 | 19.40 | 20.96 | 19.15 | 19.70 | 326062 | 6535901 | -0.21 | -1.05% |
| 2007-05-18 | 18.35 | 20.50 | 18.05 | 19.91 | 252113 | 4905938 | 1.39 | 7.50% |
| 2007-05-11 | 19.70 | 19.75 | 18.40 | 18.52 | 203015 | 3868677 | -1.18 | -5.99% |
| 2007-04-27 | 19.99 | 20.45 | 19.45 | 19.70 | 208578 | 4152143 | -0.20 | -1.00% |
| 2007-04-20 | 20.30 | 21.39 | 19.15 | 19.90 | 291086 | 5843890 | -11.06 | -35.72% |
| 2007-04-13 | 27.00 | 33.47 | 26.81 | 30.96 | 219950 | 6616716 | 4.36 | 16.39% |
| 2007-04-05 | 24.80 | 26.79 | 24.31 | 26.60 | 60293 | 1531164 | 1.80 | 7.26% |
| 2007-03-30 | 24.72 | 26.48 | 24.18 | 24.80 | 110785 | 2795850 | 0.00 | 0.00% |
| 2007-03-23 | 22.50 | 25.38 | 22.40 | 24.80 | 221432 | 5336069 | 1.32 | 5.62% |
| 2007-03-16 | 20.35 | 23.86 | 19.30 | 23.48 | 168347 | 3627587 | 3.18 | 15.66% |
| 2007-03-09 | 19.13 | 20.68 | 18.76 | 20.30 | 54956 | 1088085 | 1.22 | 6.39% |
| 2007-03-02 | 22.62 | 22.88 | 18.50 | 19.08 | 84834 | 1722376 | -3.58 | -15.80% |
| 2007-02-16 | 21.50 | 23.20 | 20.98 | 22.66 | 76185 | 1670519 | 1.17 | 5.44% |
| 2007-02-09 | 20.58 | 21.88 | 19.73 | 21.49 | 38105 | 796257 | 0.89 | 4.32% |
| 2007-02-02 | 21.08 | 21.55 | 19.88 | 20.60 | 39042 | 806981 | -0.49 | -2.32% |
| 2007-01-26 | 21.78 | 22.88 | 19.30 | 21.09 | 86943 | 1870462 | -0.61 | -2.81% |
| 2007-01-19 | 18.15 | 21.97 | 18.02 | 21.70 | 103634 | 2088096 | 3.40 | 18.58% |
| 2007-01-12 | 16.88 | 19.05 | 16.88 | 18.30 | 119123 | 2163561 | 1.23 | 7.21% |
| 2007-01-05 | 17.48 | 17.80 | 16.60 | 17.07 | 26731 | 454863 | -0.41 | -2.35% |
| 2006-12-29 | 16.87 | 17.63 | 16.80 | 17.48 | 81049 | 1401007 | 0.61 | 3.62% |
| 2006-12-22 | 16.22 | 17.64 | 15.79 | 16.87 | 127605 | 2128861 | 0.57 | 3.50% |
| 2006-12-15 | 14.85 | 16.58 | 14.81 | 16.30 | 79211 | 1251713 | 1.45 | 9.76% |
| 2006-12-08 | 15.33 | 16.41 | 14.80 | 14.85 | 127942 | 2007988 | -0.48 | -3.13% |
| 2006-12-01 | 14.01 | 15.48 | 14.01 | 15.33 | 129235 | 1922495 | 1.35 | 9.66% |
