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 | 32.22 | 34.80 | 30.72 | 30.95 | 194042 | 6341448 | -1.26 | -3.91% |
| 2009-11-20 | 31.10 | 33.30 | 30.62 | 32.21 | 204719 | 6501980 | 1.39 | 4.51% |
| 2009-11-13 | 29.33 | 31.88 | 29.33 | 30.82 | 238899 | 7352702 | 1.53 | 5.22% |
| 2009-11-06 | 27.30 | 30.29 | 26.95 | 29.29 | 170208 | 4934643 | 1.53 | 5.51% |
| 2009-10-30 | 30.79 | 30.80 | 27.39 | 27.76 | 157332 | 4501700 | -2.49 | -8.23% |
| 2009-10-23 | 28.07 | 30.36 | 27.90 | 30.25 | 160623 | 4717223 | 2.14 | 7.61% |
| 2009-10-16 | 28.60 | 29.98 | 27.68 | 28.11 | 162722 | 4715093 | 0.03 | 0.11% |
| 2009-10-09 | 26.62 | 28.30 | 26.53 | 28.08 | 27162 | 752586 | 1.81 | 6.89% |
| 2009-09-30 | 27.76 | 28.05 | 25.68 | 26.27 | 54940 | 1470042 | -1.49 | -5.37% |
| 2009-09-25 | 28.55 | 29.97 | 27.15 | 27.76 | 160374 | 4597630 | -1.44 | -4.93% |
| 2009-09-18 | 29.29 | 31.80 | 28.51 | 29.20 | 317144 | 9627996 | 0.25 | 0.86% |
| 2009-09-11 | 26.46 | 29.95 | 26.20 | 28.95 | 386994 | 10876625 | 2.50 | 9.45% |
| 2009-09-04 | 26.45 | 27.68 | 23.21 | 26.45 | 349145 | 9021445 | 0.11 | 0.42% |
| 2009-08-28 | 26.90 | 28.88 | 24.75 | 26.34 | 404935 | 10853806 | -0.39 | -1.46% |
| 2009-08-21 | 22.68 | 26.73 | 22.30 | 26.73 | 388268 | 9439096 | 3.59 | 15.51% |
| 2009-08-14 | 24.48 | 25.39 | 22.35 | 23.14 | 230940 | 5496765 | -0.81 | -3.38% |
| 2009-08-07 | 21.79 | 26.97 | 21.66 | 23.95 | 522387 | 12915311 | 2.10 | 9.61% |
| 2009-07-31 | 21.90 | 23.69 | 20.81 | 21.85 | 310936 | 6928294 | -0.07 | -0.32% |
| 2009-07-24 | 21.87 | 22.60 | 21.50 | 21.92 | 204246 | 4506596 | 0.07 | 0.32% |
| 2009-07-17 | 21.90 | 23.20 | 21.64 | 21.85 | 227006 | 5082868 | -0.15 | -0.68% |
| 2009-07-10 | 22.00 | 22.59 | 21.28 | 22.00 | 191260 | 4173758 | -0.08 | -0.36% |
| 2009-07-03 | 20.74 | 22.65 | 20.29 | 22.08 | 262434 | 5580974 | 1.36 | 6.56% |
| 2009-06-26 | 21.33 | 22.16 | 20.36 | 20.72 | 182797 | 3855339 | -0.60 | -2.81% |
| 2009-06-19 | 20.27 | 22.40 | 20.07 | 21.32 | 166852 | 3519575 | 0.88 | 4.30% |
| 2009-06-12 | 21.37 | 21.50 | 20.14 | 20.44 | 101013 | 2094345 | -0.89 | -4.17% |
| 2009-06-05 | 20.40 | 21.69 | 20.36 | 21.33 | 90113 | 1895075 | 0.98 | 4.82% |
| 2009-05-27 | 20.72 | 20.77 | 20.02 | 20.35 | 47194 | 964806 | -0.52 | -2.49% |
| 2009-05-22 | 21.35 | 22.68 | 20.50 | 20.87 | 123678 | 2663225 | -0.45 | -2.11% |
| 2009-05-15 | 20.62 | 22.24 | 20.53 | 21.32 | 107654 | 2313126 | -0.08 | -0.37% |
| 2009-05-08 | 21.00 | 22.57 | 20.88 | 21.40 | 154285 | 3339457 | 0.55 | 2.64% |
| 2009-04-30 | 22.00 | 22.00 | 20.10 | 20.85 | 115381 | 2403161 | -1.35 | -6.08% |
| 2009-04-24 | 22.21 | 24.48 | 21.85 | 22.20 | 290870 | 6676650 | 0.00 | 0.00% |
| 2009-04-17 | 22.96 | 23.97 | 21.69 | 22.20 | 254460 | 5752705 | -0.77 | -3.35% |
| 2009-04-10 | 22.50 | 24.38 | 21.40 | 22.97 | 402112 | 9174405 | 0.52 | 2.32% |
| 2009-04-03 | 19.10 | 22.45 | 18.53 | 22.45 | 456969 | 9539779 | 3.30 | 17.23% |
| 2009-03-27 | 18.90 | 20.55 | 18.46 | 19.15 | 279553 | 5454337 | -0.15 | -0.78% |
| 2009-03-20 | 18.21 | 20.00 | 17.31 | 19.30 | 368742 | 6924625 | 1.08 | 5.93% |
| 2009-03-13 | 19.86 | 20.10 | 18.06 | 18.22 | 241264 | 4523149 | -1.76 | -8.81% |
| 2009-03-06 | 19.38 | 21.63 | 19.38 | 19.98 | 457901 | 9438844 | 0.30 | 1.52% |
| 2009-02-27 | 22.05 | 23.40 | 19.35 | 19.68 | 368042 | 8145319 | -2.62 | -11.75% |
| 2009-02-20 | 22.40 | 22.60 | 20.69 | 22.30 | 386862 | 8440141 | 0.32 | 1.46% |
| 2009-02-13 | 18.86 | 22.67 | 18.51 | 21.98 | 508365 | 10432869 | 3.20 | 17.04% |
| 2009-02-06 | 17.82 | 18.84 | 17.55 | 18.78 | 386803 | 6977931 | 1.69 | 9.89% |
| 2009-01-23 | 16.73 | 17.50 | 16.33 | 17.09 | 200562 | 3414518 | 0.41 | 2.46% |
| 2009-01-16 | 16.75 | 17.19 | 16.00 | 16.68 | 191726 | 3202349 | -0.13 | -0.77% |
| 2009-01-09 | 16.25 | 17.70 | 15.71 | 16.81 | 169564 | 2853033 | 0.30 | 1.82% |
| 2008-12-26 | 17.48 | 18.00 | 15.80 | 16.51 | 209511 | 3552480 | -1.02 | -5.82% |
| 2008-12-19 | 16.31 | 18.46 | 16.10 | 17.53 | 300451 | 5188950 | 1.33 | 8.21% |
| 2008-12-12 | 16.05 | 17.99 | 15.55 | 16.20 | 446872 | 7565874 | 0.44 | 2.79% |
| 2008-12-05 | 12.64 | 15.76 | 12.53 | 15.76 | 336621 | 4845263 | 3.12 | 24.68% |
| 2008-11-28 | 14.70 | 15.50 | 12.59 | 12.64 | 287946 | 4009571 | -2.06 | -14.01% |
| 2008-11-21 | 14.50 | 15.14 | 12.71 | 14.70 | 478540 | 6807589 | 0.66 | 4.70% |
| 2008-11-14 | 11.51 | 14.04 | 11.50 | 14.04 | 401143 | 5116085 | 2.75 | 24.36% |
| 2008-11-07 | 11.50 | 12.70 | 10.90 | 11.29 | 275650 | 3268804 | -0.48 | -4.08% |
| 2008-10-31 | 14.50 | 14.50 | 11.63 | 11.77 | 206683 | 2692301 | -2.96 | -20.09% |
| 2008-10-24 | 15.00 | 16.50 | 14.20 | 14.73 | 249028 | 3834017 | 0.05 | 0.34% |
| 2008-10-17 | 16.00 | 17.88 | 14.24 | 14.68 | 243236 | 3886149 | -1.55 | -9.55% |
| 2008-10-10 | 18.10 | 20.05 | 16.23 | 16.23 | 409059 | 7708733 | -1.88 | -10.38% |
| 2008-09-26 | 19.82 | 20.12 | 17.20 | 18.11 | 422295 | 7814062 | -0.18 | -0.98% |
| 2008-09-19 | 16.20 | 18.29 | 15.21 | 18.29 | 271681 | 4627229 | 1.80 | 10.92% |
| 2008-09-12 | 17.50 | 18.00 | 15.20 | 16.49 | 332675 | 5550932 | -1.31 | -7.36% |
| 2008-09-05 | 19.40 | 19.40 | 17.08 | 17.80 | 354618 | 6511058 | -1.87 | -9.51% |
| 2008-08-29 | 20.50 | 21.90 | 18.01 | 19.67 | 468459 | 9256337 | -1.32 | -6.29% |
| 2008-08-22 | 20.00 | 23.50 | 18.90 | 20.99 | 536338 | 11551733 | 0.49 | 2.39% |
| 2008-08-15 | 18.55 | 21.00 | 16.02 | 20.50 | 549385 | 10249730 | 1.23 | 6.38% |
| 2008-08-08 | 24.95 | 25.59 | 19.27 | 19.27 | 233039 | 5178599 | -5.72 | -22.89% |
| 2008-08-01 | 26.90 | 27.49 | 24.10 | 24.99 | 243451 | 6323679 | -2.11 | -7.79% |
| 2008-07-25 | 25.40 | 28.12 | 24.78 | 27.10 | 463814 | 12241161 | 1.29 | 5.00% |
| 2008-07-18 | 23.80 | 28.99 | 23.50 | 25.81 | 627398 | 16718147 | 1.58 | 6.52% |
| 2008-07-11 | 26.40 | 29.62 | 23.62 | 24.23 | 692808 | 18784434 | -2.57 | -9.59% |
| 2008-07-04 | 24.28 | 27.50 | 23.74 | 26.80 | 603076 | 15541381 | 2.05 | 8.28% |
| 2008-06-27 | 24.60 | 27.50 | 21.30 | 24.75 | 758523 | 18803888 | -0.35 | -1.39% |
| 2008-06-20 | 20.28 | 26.30 | 19.50 | 25.10 | 838255 | 19948440 | 4.52 | 21.96% |
| 2008-06-13 | 20.16 | 22.87 | 18.70 | 20.58 | 552972 | 11864899 | -0.27 | -1.29% |
| 2008-06-06 | 22.95 | 24.07 | 20.38 | 20.85 | 223434 | 5019812 | -2.08 | -9.07% |
| 2008-05-30 | 24.82 | 26.07 | 22.71 | 22.93 | 380806 | 9247574 | -2.29 | -9.08% |
| 2008-05-23 | 26.50 | 26.65 | 23.10 | 25.22 | 459008 | 11551580 | -1.73 | -6.42% |
| 2008-05-16 | 25.20 | 30.87 | 24.55 | 26.95 | 784939 | 21793988 | 1.44 | 5.64% |
| 2008-05-09 | 21.30 | 25.51 | 21.00 | 25.51 | 771388 | 17903286 | 4.64 | 22.23% |
| 2008-04-30 | 16.40 | 20.96 | 16.00 | 20.87 | 399540 | 7512258 | 4.39 | 26.64% |
| 2008-04-25 | 14.14 | 17.28 | 12.88 | 16.48 | 275765 | 4345638 | 2.33 | 16.47% |
| 2008-04-18 | 13.80 | 15.59 | 13.55 | 14.15 | 183243 | 2684825 | -0.15 | -1.05% |
| 2008-04-11 | 13.40 | 15.52 | 12.83 | 14.30 | 181193 | 2602101 | 0.55 | 4.00% |
| 2008-04-03 | 17.00 | 17.75 | 12.09 | 13.75 | 126111 | 1863015 | -3.38 | -19.73% |
| 2008-03-27 | 17.23 | 18.04 | 16.00 | 17.13 | 113785 | 1953820 | -0.10 | -0.58% |
| 2008-03-21 | 16.57 | 18.42 | 14.00 | 17.23 | 178987 | 2946452 | 0.38 | 2.25% |
| 2008-03-14 | 19.11 | 19.65 | 16.12 | 16.85 | 98122 | 1760061 | -3.03 | -15.24% |
| 2008-03-07 | 18.78 | 22.00 | 18.41 | 19.88 | 303246 | 6211956 | 1.12 | 5.97% |
| 2008-02-29 | 19.00 | 19.70 | 16.50 | 18.76 | 344642 | 6332739 | -0.37 | -1.93% |
| 2008-02-22 | 17.39 | 19.87 | 16.65 | 19.13 | 522264 | 9620791 | 3.34 | 21.15% |
| 2008-02-15 | 13.60 | 15.79 | 13.00 | 15.79 | 161339 | 2389063 | 2.38 | 17.75% |
| 2008-02-05 | 13.35 | 14.18 | 13.00 | 13.41 | 90239 | 1222397 | 0.44 | 3.39% |
| 2008-02-01 | 15.67 | 16.35 | 12.85 | 12.97 | 213025 | 3116150 | -3.30 | -20.28% |
| 2008-01-25 | 14.90 | 17.40 | 13.22 | 16.27 | 409453 | 6380753 | 1.28 | 8.54% |
| 2008-01-18 | 13.40 | 16.59 | 13.30 | 14.99 | 326438 | 4999905 | 1.55 | 11.53% |
| 2008-01-11 | 13.26 | 14.15 | 12.86 | 13.44 | 153195 | 2096425 | 0.21 | 1.59% |
| 2008-01-04 | 12.00 | 13.30 | 12.00 | 13.23 | 68677 | 882285 | 1.23 | 10.25% |
| 2007-12-28 | 11.55 | 12.31 | 11.55 | 12.00 | 67693 | 813597 | 0.52 | 4.53% |
| 2007-12-21 | 11.30 | 11.75 | 10.94 | 11.48 | 54886 | 622499 | 0.22 | 1.95% |
| 2007-12-14 | 10.30 | 11.83 | 10.20 | 11.26 | 73398 | 811736 | 0.79 | 7.54% |
| 2007-12-07 | 10.01 | 10.58 | 10.01 | 10.47 | 25267 | 260209 | 0.33 | 3.25% |
| 2007-11-30 | 9.92 | 10.40 | 9.82 | 10.14 | 22026 | 222926 | 0.24 | 2.42% |
| 2007-11-23 | 9.79 | 10.40 | 9.60 | 9.90 | 37901 | 382733 | 0.06 | 0.61% |
| 2007-11-16 | 9.43 | 9.87 | 9.20 | 9.84 | 30337 | 291294 | 0.38 | 4.02% |
| 2007-11-09 | 9.68 | 10.23 | 9.41 | 9.46 | 30638 | 303038 | -0.30 | -3.07% |
| 2007-11-02 | 9.58 | 10.15 | 9.09 | 9.76 | 50219 | 481583 | 0.31 | 3.28% |
| 2007-10-26 | 11.03 | 11.08 | 9.20 | 9.45 | 56071 | 558757 | -1.58 | -14.32% |
| 2007-10-18 | 11.98 | 12.20 | 10.95 | 11.03 | 51859 | 597121 | -1.17 | -9.59% |
| 2007-10-12 | 12.26 | 12.41 | 10.53 | 12.20 | 104834 | 1238185 | 0.14 | 1.16% |
| 2007-09-28 | 12.51 | 12.52 | 11.61 | 12.06 | 75261 | 901750 | -0.34 | -2.74% |
| 2007-09-21 | 11.79 | 13.20 | 11.79 | 12.40 | 142004 | 1787232 | 0.64 | 5.44% |
| 2007-09-14 | 12.08 | 13.10 | 11.35 | 11.76 | 128097 | 1542352 | -0.52 | -4.24% |
| 2007-09-07 | 12.62 | 13.20 | 12.00 | 12.28 | 148808 | 1875249 | -0.22 | -1.76% |
| 2007-08-31 | 11.93 | 12.80 | 11.66 | 12.50 | 155420 | 1903570 | 0.57 | 4.78% |
| 2007-08-24 | 11.60 | 12.29 | 11.60 | 11.93 | 105167 | 1254208 | 0.63 | 5.58% |
| 2007-08-17 | 11.00 | 11.68 | 10.64 | 11.30 | 76967 | 860982 | 0.30 | 2.73% |
| 2007-08-10 | 11.84 | 11.99 | 10.87 | 11.00 | 99071 | 1132833 | -0.80 | -6.78% |
| 2007-08-03 | 11.62 | 12.88 | 11.29 | 11.80 | 253635 | 3093534 | 0.18 | 1.55% |
| 2007-07-27 | 9.92 | 11.79 | 9.92 | 11.62 | 138688 | 1505805 | 1.62 | 16.20% |
| 2007-07-20 | 9.82 | 10.06 | 9.52 | 10.00 | 54588 | 537463 | 0.18 | 1.83% |
| 2007-07-13 | 9.70 | 10.22 | 9.50 | 9.82 | 73433 | 726451 | 0.05 | 0.51% |
| 2007-07-06 | 9.65 | 10.64 | 9.10 | 9.77 | 74024 | 731063 | 0.06 | 0.62% |
| 2007-06-29 | 11.90 | 12.10 | 9.51 | 9.71 | 104860 | 1127992 | -2.19 | -18.40% |
| 2007-06-22 | 12.42 | 13.99 | 11.63 | 11.90 | 191415 | 2496968 | -0.52 | -4.19% |
| 2007-06-15 | 12.12 | 13.21 | 11.00 | 12.42 | 208933 | 2581171 | 0.42 | 3.50% |
| 2007-06-08 | 13.29 | 13.29 | 10.21 | 12.00 | 199635 | 2318813 | -0.60 | -4.76% |
| 2007-06-01 | 16.12 | 16.73 | 12.45 | 12.60 | 288841 | 4381606 | -3.34 | -20.95% |
| 2007-05-25 | 14.45 | 16.39 | 14.45 | 15.94 | 274185 | 4294206 | 0.89 | 5.91% |
| 2007-05-18 | 15.42 | 15.88 | 13.81 | 15.05 | 150147 | 2260090 | -0.77 | -4.87% |
| 2007-05-11 | 15.22 | 16.42 | 15.01 | 15.82 | 239120 | 3771095 | 0.32 | 2.06% |
| 2007-04-27 | 15.81 | 17.93 | 15.15 | 15.50 | 393201 | 6346828 | -0.30 | -1.90% |
| 2007-04-20 | 15.65 | 16.40 | 14.67 | 15.80 | 220570 | 3471881 | 0.13 | 0.83% |
| 2007-04-13 | 13.50 | 16.80 | 13.10 | 15.67 | 366141 | 5578502 | 2.23 | 16.59% |
| 2007-04-06 | 12.73 | 13.60 | 12.62 | 13.44 | 153684 | 2024640 | 0.69 | 5.41% |
| 2007-03-30 | 12.85 | 13.70 | 12.28 | 12.75 | 234149 | 3093086 | 0.19 | 1.51% |
| 2007-03-23 | 11.90 | 12.95 | 11.75 | 12.56 | 170204 | 2112213 | 0.26 | 2.11% |
| 2007-03-16 | 12.45 | 12.98 | 12.00 | 12.30 | 217820 | 2731675 | -0.26 | -2.07% |
| 2007-03-09 | 12.99 | 13.10 | 11.80 | 12.56 | 203189 | 2518998 | -0.34 | -2.64% |
| 2007-03-02 | 11.50 | 13.16 | 10.61 | 12.90 | 311113 | 3751179 | 1.36 | 11.79% |
| 2007-02-16 | 10.30 | 11.83 | 9.99 | 11.54 | 222207 | 2459195 | 0.95 | 8.97% |
| 2007-02-09 | 9.79 | 10.68 | 9.71 | 10.59 | 92045 | 952110 | 0.71 | 7.19% |
| 2007-02-02 | 10.78 | 11.91 | 9.80 | 9.88 | 190924 | 2073657 | -1.10 | -10.02% |
| 2007-01-26 | 9.70 | 12.32 | 9.70 | 10.98 | 341608 | 3716947 | 1.38 | 14.38% |
| 2007-01-19 | 8.50 | 9.64 | 8.50 | 9.60 | 237297 | 2185879 | 1.15 | 13.61% |
| 2007-01-12 | 8.19 | 9.27 | 8.12 | 8.45 | 140821 | 1225864 | 0.26 | 3.17% |
| 2007-01-05 | 7.94 | 8.27 | 7.94 | 8.19 | 35069 | 285029 | 0.26 | 3.28% |
| 2006-12-29 | 8.73 | 8.95 | 7.76 | 7.93 | 119836 | 998426 | -0.81 | -9.27% |
| 2006-12-22 | 9.21 | 9.27 | 8.63 | 8.74 | 151755 | 1348026 | -0.49 | -5.31% |
| 2006-12-15 | 8.70 | 9.65 | 8.70 | 9.23 | 146312 | 1358229 | 0.53 | 6.09% |
| 2006-12-08 | 8.43 | 9.39 | 8.27 | 8.70 | 260183 | 2333894 | 0.27 | 3.20% |
| 2006-12-01 | 8.36 | 8.98 | 8.23 | 8.43 | 205671 | 1779852 | 0.05 | 0.60% |
