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 | 21.40 | 22.30 | 20.00 | 20.78 | 553764 | 11805064 | -0.53 | -2.49% |
| 2009-11-20 | 19.70 | 21.40 | 19.50 | 21.31 | 474902 | 9644098 | 1.72 | 8.78% |
| 2009-11-13 | 18.08 | 19.79 | 17.60 | 19.59 | 530619 | 9901211 | 1.52 | 8.41% |
| 2009-11-06 | 16.69 | 18.40 | 16.50 | 18.07 | 550702 | 9760611 | 1.08 | 6.36% |
| 2009-10-30 | 17.25 | 17.81 | 16.78 | 16.99 | 427818 | 7404550 | -0.17 | -0.99% |
| 2009-10-23 | 16.30 | 17.37 | 16.26 | 17.16 | 440747 | 7481442 | 0.74 | 4.51% |
| 2009-10-16 | 16.38 | 16.95 | 16.25 | 16.42 | 344577 | 5729280 | 0.25 | 1.55% |
| 2009-10-09 | 15.55 | 16.26 | 15.52 | 16.17 | 54159 | 868717 | 0.65 | 4.19% |
| 2009-09-30 | 16.08 | 16.78 | 15.16 | 15.52 | 157394 | 2496932 | -0.55 | -3.42% |
| 2009-09-25 | 17.32 | 18.30 | 15.40 | 16.07 | 576603 | 9817682 | -1.40 | -8.01% |
| 2009-09-18 | 27.00 | 27.00 | 17.00 | 17.47 | 1165463 | 24986416 | -10.49 | -37.52% |
| 2009-09-11 | 23.85 | 27.99 | 23.61 | 27.96 | 451390 | 11678766 | 4.11 | 17.23% |
| 2009-09-04 | 23.11 | 24.30 | 21.60 | 23.85 | 238857 | 5530281 | 0.42 | 1.79% |
| 2009-08-28 | 22.52 | 24.47 | 21.88 | 23.43 | 366013 | 8603178 | 1.18 | 5.30% |
| 2009-08-21 | 23.33 | 23.38 | 20.01 | 22.25 | 318875 | 6808867 | -0.74 | -3.22% |
| 2009-08-14 | 23.80 | 25.70 | 22.76 | 22.99 | 379069 | 9295252 | -0.39 | -1.67% |
| 2009-08-07 | 23.03 | 25.16 | 22.78 | 23.38 | 354346 | 8446435 | 0.48 | 2.10% |
| 2009-07-31 | 21.95 | 23.51 | 20.51 | 22.90 | 307363 | 6860442 | 1.00 | 4.57% |
| 2009-07-24 | 22.80 | 24.40 | 21.46 | 21.90 | 270861 | 6174978 | -0.90 | -3.95% |
| 2009-07-17 | 22.00 | 23.48 | 21.61 | 22.80 | 281729 | 6403327 | 0.85 | 3.87% |
| 2009-07-10 | 19.20 | 22.53 | 19.01 | 21.95 | 375196 | 7803079 | 2.71 | 14.09% |
| 2009-07-03 | 20.17 | 20.62 | 18.90 | 19.24 | 273908 | 5372988 | -0.91 | -4.52% |
| 2009-06-26 | 19.30 | 20.70 | 17.98 | 20.15 | 216587 | 4220547 | 0.79 | 4.08% |
| 2009-06-19 | 19.16 | 19.79 | 18.67 | 19.36 | 171132 | 3274933 | -0.07 | -0.36% |
| 2009-06-11 | 20.28 | 20.28 | 19.16 | 19.43 | 98321 | 1938164 | -0.91 | -4.47% |
| 2009-06-05 | 21.30 | 21.68 | 19.76 | 20.34 | 194966 | 4007307 | -0.66 | -3.14% |
| 2009-05-27 | 20.69 | 21.30 | 19.86 | 21.00 | 91356 | 1892786 | -0.12 | -0.57% |
| 2009-05-22 | 21.33 | 21.97 | 20.41 | 21.12 | 156198 | 3321329 | -0.21 | -0.98% |
| 2009-05-15 | 20.11 | 22.68 | 20.11 | 21.33 | 273602 | 5789665 | 1.22 | 6.07% |
| 2009-05-08 | 20.92 | 22.28 | 19.58 | 20.11 | 277521 | 5791603 | 0.03 | 0.15% |
| 2009-04-30 | 20.67 | 20.88 | 19.40 | 20.08 | 184349 | 3700757 | -0.72 | -3.46% |
| 2009-04-24 | 19.85 | 22.30 | 19.80 | 20.80 | 374334 | 7892255 | 0.79 | 3.95% |
| 2009-04-17 | 19.08 | 22.80 | 18.63 | 20.01 | 509546 | 10638116 | 0.94 | 4.93% |
| 2009-04-10 | 18.33 | 19.19 | 17.50 | 19.07 | 251407 | 4615350 | 0.82 | 4.49% |
| 2009-04-03 | 17.10 | 18.96 | 16.30 | 18.25 | 295532 | 5264018 | 1.20 | 7.04% |
| 2009-03-26 | 17.50 | 18.09 | 16.56 | 17.05 | 212492 | 3643414 | -0.33 | -1.90% |
| 2009-03-20 | 15.30 | 17.77 | 15.22 | 17.38 | 251755 | 4249074 | 2.02 | 13.15% |
| 2009-03-13 | 15.99 | 16.30 | 15.22 | 15.36 | 117037 | 1842321 | -1.00 | -6.11% |
| 2009-03-06 | 14.12 | 16.82 | 14.12 | 16.36 | 187379 | 2980724 | 2.01 | 14.01% |
| 2009-02-27 | 16.46 | 17.35 | 14.05 | 14.35 | 310528 | 4943350 | -2.11 | -12.82% |
| 2009-02-20 | 16.68 | 17.18 | 15.69 | 16.46 | 349346 | 5776151 | -0.26 | -1.55% |
| 2009-02-13 | 15.85 | 16.83 | 15.10 | 16.72 | 355864 | 5674307 | 1.16 | 7.46% |
| 2009-02-06 | 13.41 | 15.84 | 13.15 | 15.56 | 305813 | 4540192 | 2.33 | 17.61% |
| 2009-01-23 | 13.15 | 13.87 | 12.80 | 13.23 | 119961 | 1597257 | 0.04 | 0.30% |
| 2009-01-16 | 13.30 | 14.19 | 12.83 | 13.19 | 251531 | 3389355 | -0.01 | -0.08% |
| 2009-01-09 | 10.63 | 13.49 | 10.63 | 13.20 | 262610 | 3208739 | 2.64 | 25.00% |
| 2008-12-25 | 12.29 | 12.58 | 10.43 | 10.56 | 131409 | 1500076 | -1.79 | -14.49% |
| 2008-12-19 | 11.21 | 12.50 | 11.08 | 12.35 | 184964 | 2178445 | 1.20 | 10.76% |
| 2008-12-12 | 10.95 | 12.08 | 10.86 | 11.15 | 461889 | 5302736 | 0.60 | 5.69% |
| 2008-12-05 | 9.05 | 10.85 | 9.00 | 10.55 | 272777 | 2755948 | 1.45 | 15.93% |
| 2008-11-28 | 9.58 | 9.77 | 8.92 | 9.10 | 165537 | 1541100 | -0.49 | -5.11% |
| 2008-11-21 | 10.16 | 11.06 | 9.07 | 9.59 | 327685 | 3280750 | -0.55 | -5.42% |
| 2008-11-14 | 8.66 | 10.23 | 8.66 | 10.14 | 103317 | 976007 | 1.67 | 19.72% |
| 2008-11-07 | 8.50 | 8.89 | 8.29 | 8.47 | 18128 | 155160 | -0.10 | -1.17% |
| 2008-10-31 | 9.02 | 9.30 | 8.50 | 8.57 | 32538 | 288786 | -0.65 | -7.05% |
| 2008-10-24 | 9.38 | 9.96 | 9.06 | 9.22 | 72166 | 689502 | -0.06 | -0.65% |
| 2008-10-17 | 9.90 | 9.90 | 8.70 | 9.28 | 117392 | 1077269 | -0.68 | -6.83% |
| 2008-10-10 | 11.70 | 11.80 | 9.96 | 9.96 | 35509 | 378789 | -1.99 | -16.65% |
| 2008-09-26 | 13.58 | 14.44 | 10.98 | 11.95 | 101598 | 1224255 | -1.29 | -9.74% |
| 2008-09-19 | 12.21 | 13.24 | 11.50 | 13.24 | 35009 | 447831 | 1.08 | 8.88% |
| 2008-09-12 | 13.20 | 13.20 | 11.90 | 12.16 | 41503 | 506587 | -1.04 | -7.88% |
| 2008-09-05 | 14.60 | 14.93 | 13.14 | 13.20 | 52998 | 712138 | -1.39 | -9.53% |
| 2008-08-29 | 15.50 | 15.86 | 13.71 | 14.59 | 33388 | 491117 | -1.06 | -6.77% |
| 2008-08-22 | 16.30 | 16.55 | 15.20 | 15.65 | 19877 | 316296 | -0.62 | -3.81% |
| 2008-08-15 | 16.47 | 17.20 | 15.61 | 16.27 | 58173 | 955756 | 0.02 | 0.12% |
| 2008-08-08 | 17.80 | 17.80 | 16.20 | 16.25 | 20483 | 350005 | -1.36 | -7.72% |
| 2008-08-01 | 18.21 | 18.60 | 17.16 | 17.61 | 20550 | 372074 | -0.60 | -3.29% |
| 2008-07-25 | 17.25 | 18.53 | 17.00 | 18.21 | 21394 | 388136 | 0.87 | 5.02% |
| 2008-07-18 | 18.05 | 18.51 | 16.77 | 17.34 | 27353 | 485742 | -0.40 | -2.25% |
| 2008-07-11 | 17.18 | 18.46 | 17.18 | 17.74 | 54024 | 967507 | 0.74 | 4.35% |
| 2008-07-04 | 16.08 | 17.31 | 16.00 | 17.00 | 17868 | 298240 | 0.52 | 3.15% |
| 2008-06-27 | 16.70 | 17.26 | 15.90 | 16.48 | 42802 | 705611 | -0.50 | -2.94% |
| 2008-06-20 | 18.00 | 18.40 | 15.51 | 16.98 | 57241 | 986183 | -1.02 | -5.67% |
| 2008-06-13 | 19.65 | 19.65 | 17.61 | 18.00 | 38265 | 705070 | -1.96 | -9.82% |
| 2008-06-06 | 20.25 | 21.50 | 19.70 | 19.96 | 49663 | 1030117 | -0.64 | -3.11% |
| 2008-05-30 | 19.86 | 21.46 | 19.21 | 20.60 | 78365 | 1588339 | 0.74 | 3.73% |
| 2008-05-23 | 20.58 | 20.80 | 18.50 | 19.86 | 60582 | 1176649 | -0.64 | -3.12% |
| 2008-05-16 | 21.25 | 21.99 | 20.27 | 20.50 | 64933 | 1378657 | -1.24 | -5.70% |
| 2008-05-09 | 19.50 | 22.20 | 18.68 | 21.74 | 183593 | 3798397 | 2.24 | 11.49% |
| 2008-04-30 | 18.78 | 19.85 | 18.48 | 19.50 | 56139 | 1079802 | 0.30 | 1.56% |
| 2008-04-25 | 19.00 | 20.06 | 16.81 | 19.20 | 158313 | 2994168 | 1.24 | 6.90% |
| 2008-04-18 | 18.95 | 18.95 | 16.90 | 17.96 | 51504 | 917399 | -20.45 | -53.24% |
| 2008-04-11 | 34.98 | 39.96 | 34.11 | 38.41 | 51051 | 1933487 | 3.07 | 8.69% |
| 2008-04-03 | 38.89 | 40.00 | 33.66 | 35.34 | 14061 | 503602 | -4.41 | -11.09% |
| 2008-03-28 | 40.36 | 41.33 | 38.15 | 39.75 | 30774 | 1224651 | -0.61 | -1.51% |
| 2008-03-21 | 40.69 | 41.50 | 35.50 | 40.36 | 39925 | 1526775 | -1.12 | -2.70% |
| 2008-03-14 | 46.49 | 46.49 | 39.00 | 41.48 | 85572 | 3582988 | -4.52 | -9.83% |
| 2008-03-07 | 43.48 | 49.20 | 42.30 | 46.00 | 79683 | 3663779 | 2.62 | 6.04% |
| 2008-02-29 | 44.90 | 45.47 | 42.16 | 43.38 | 29277 | 1269779 | -1.55 | -3.45% |
| 2008-02-22 | 45.55 | 46.39 | 43.00 | 44.93 | 23111 | 1043857 | -0.77 | -1.69% |
| 2008-02-15 | 46.00 | 50.60 | 44.61 | 45.70 | 11975 | 554209 | -0.30 | -0.65% |
| 2008-02-05 | 43.88 | 46.59 | 43.88 | 46.00 | 20915 | 941536 | 3.30 | 7.73% |
| 2008-02-01 | 49.52 | 50.66 | 40.10 | 42.70 | 67319 | 3056438 | -7.80 | -15.45% |
| 2008-01-25 | 45.83 | 51.50 | 44.00 | 50.50 | 99870 | 4758761 | 4.00 | 8.60% |
| 2008-01-18 | 46.49 | 47.00 | 44.51 | 46.50 | 78464 | 3560728 | 0.01 | 0.02% |
| 2008-01-11 | 46.10 | 48.30 | 44.30 | 46.49 | 49023 | 2242385 | 0.39 | 0.85% |
| 2008-01-04 | 45.30 | 46.48 | 44.45 | 46.10 | 30983 | 1415143 | 1.67 | 3.76% |
| 2007-12-28 | 42.98 | 44.80 | 40.83 | 44.43 | 87762 | 3734967 | 1.65 | 3.86% |
| 2007-12-21 | 38.53 | 42.80 | 38.50 | 42.78 | 124429 | 5125070 | 4.28 | 11.12% |
| 2007-12-14 | 34.55 | 38.60 | 34.30 | 38.50 | 72605 | 2677988 | 3.80 | 10.95% |
| 2007-12-07 | 31.84 | 34.75 | 31.01 | 34.70 | 60502 | 2040864 | 2.87 | 9.02% |
| 2007-11-30 | 33.00 | 33.38 | 31.20 | 31.83 | 34714 | 1110308 | -0.87 | -2.66% |
| 2007-11-23 | 31.51 | 34.55 | 31.51 | 32.70 | 67774 | 2232695 | 0.95 | 2.99% |
| 2007-11-16 | 30.49 | 33.37 | 30.12 | 31.75 | 37414 | 1203210 | 1.15 | 3.76% |
| 2007-11-09 | 30.01 | 31.70 | 30.01 | 30.60 | 20680 | 639568 | -0.65 | -2.08% |
| 2007-11-02 | 32.28 | 33.10 | 30.91 | 31.25 | 23837 | 763566 | -1.00 | -3.10% |
| 2007-10-26 | 33.33 | 34.48 | 31.50 | 32.25 | 30982 | 1020228 | -2.15 | -6.25% |
| 2007-10-18 | 37.00 | 37.35 | 34.40 | 34.40 | 22439 | 804005 | -2.60 | -7.03% |
| 2007-10-12 | 38.50 | 38.60 | 34.73 | 37.00 | 31373 | 1137979 | 0.33 | 0.90% |
| 2007-09-26 | 33.28 | 36.67 | 32.32 | 36.67 | 24233 | 837048 | 3.39 | 10.19% |
| 2007-09-21 | 34.90 | 35.90 | 33.10 | 33.28 | 23222 | 796068 | -1.67 | -4.78% |
| 2007-09-14 | 36.59 | 37.49 | 34.30 | 34.95 | 27107 | 959727 | -1.65 | -4.51% |
| 2007-09-07 | 37.70 | 38.48 | 36.10 | 36.60 | 50381 | 1892646 | -1.10 | -2.92% |
| 2007-08-31 | 38.00 | 39.10 | 36.00 | 37.70 | 37453 | 1411747 | -0.80 | -2.08% |
| 2007-08-24 | 38.55 | 40.00 | 37.89 | 38.50 | 46636 | 1817213 | 0.35 | 0.92% |
| 2007-08-17 | 36.00 | 38.96 | 36.00 | 38.15 | 49844 | 1868194 | 2.14 | 5.94% |
| 2007-08-10 | 35.11 | 40.98 | 35.00 | 36.01 | 103758 | 3985474 | 0.99 | 2.83% |
| 2007-08-03 | 36.00 | 37.59 | 33.28 | 35.02 | 61875 | 2199586 | -0.98 | -2.72% |
| 2007-07-27 | 32.30 | 36.36 | 32.01 | 36.00 | 72544 | 2476811 | 3.70 | 11.46% |
| 2007-07-20 | 30.29 | 32.80 | 29.52 | 32.30 | 26171 | 814536 | 2.10 | 6.95% |
| 2007-07-13 | 30.60 | 31.50 | 29.88 | 30.20 | 26450 | 805079 | -0.13 | -0.43% |
| 2007-07-06 | 31.60 | 33.50 | 28.86 | 30.33 | 28967 | 905775 | -1.77 | -5.51% |
| 2007-06-29 | 35.01 | 35.22 | 30.30 | 32.10 | 50290 | 1672298 | -3.10 | -8.81% |
| 2007-06-22 | 40.60 | 41.10 | 34.60 | 35.20 | 97764 | 3812421 | -3.90 | -9.97% |
| 2007-06-15 | 36.00 | 39.21 | 33.97 | 39.10 | 89319 | 3241059 | 4.10 | 11.71% |
| 2007-06-08 | 35.20 | 36.10 | 28.76 | 35.00 | 86442 | 2762381 | -0.50 | -1.41% |
| 2007-06-01 | 81.00 | 81.99 | 34.56 | 35.50 | 75844 | 4429616 | -43.84 | -55.26% |
| 2007-05-25 | 79.58 | 81.00 | 72.98 | 79.34 | 49628 | 3805271 | 0.80 | 1.02% |
| 2007-05-18 | 67.80 | 79.50 | 67.50 | 78.54 | 37723 | 2779047 | 9.84 | 14.32% |
| 2007-05-11 | 71.70 | 73.00 | 67.42 | 68.70 | 33112 | 2306206 | -3.00 | -4.18% |
| 2007-04-27 | 75.80 | 79.00 | 71.68 | 71.70 | 27855 | 2079676 | -4.10 | -5.41% |
| 2007-04-20 | 69.90 | 78.00 | 68.50 | 75.80 | 31095 | 2317041 | 6.31 | 9.08% |
| 2007-04-13 | 61.55 | 72.99 | 61.19 | 69.49 | 23171 | 1495198 | 8.31 | 13.58% |
| 2007-04-06 | 58.18 | 62.00 | 58.00 | 61.18 | 13863 | 842280 | 2.68 | 4.58% |
| 2007-03-30 | 55.00 | 60.14 | 55.00 | 58.50 | 17323 | 1009816 | 3.59 | 6.54% |
| 2007-03-23 | 52.10 | 55.88 | 52.10 | 54.91 | 8993 | 494149 | 0.41 | 0.75% |
| 2007-03-16 | 55.25 | 56.00 | 53.50 | 54.50 | 14647 | 805804 | -0.75 | -1.36% |
| 2007-03-09 | 55.30 | 55.60 | 52.58 | 55.25 | 15376 | 837779 | -0.31 | -0.56% |
| 2007-03-02 | 60.08 | 61.00 | 53.00 | 55.56 | 18846 | 1066804 | -4.96 | -8.20% |
| 2007-02-16 | 55.13 | 61.50 | 54.31 | 60.52 | 24933 | 1425062 | 5.37 | 9.74% |
| 2007-02-09 | 56.86 | 57.00 | 54.57 | 55.15 | 15501 | 864573 | -1.65 | -2.90% |
| 2007-02-02 | 56.67 | 58.80 | 53.26 | 56.80 | 25272 | 1425293 | 1.20 | 2.16% |
| 2007-01-26 | 55.83 | 59.53 | 53.71 | 55.60 | 34626 | 1978901 | 0.10 | 0.18% |
| 2007-01-19 | 48.40 | 57.42 | 48.32 | 55.50 | 36054 | 1871372 | 6.99 | 14.41% |
| 2007-01-12 | 47.54 | 51.30 | 46.61 | 48.51 | 17679 | 862168 | 1.31 | 2.77% |
| 2007-01-05 | 47.35 | 47.70 | 46.40 | 47.20 | 3624 | 169303 | -0.15 | -0.32% |
| 2006-12-29 | 47.76 | 48.48 | 45.61 | 47.35 | 13232 | 619928 | -0.41 | -0.86% |
| 2006-12-22 | 47.66 | 51.80 | 46.50 | 47.76 | 32249 | 1571156 | 0.35 | 0.74% |
| 2006-12-15 | 45.17 | 48.50 | 45.10 | 47.41 | 10992 | 517904 | 2.10 | 4.63% |
| 2006-12-08 | 46.23 | 48.90 | 45.00 | 45.31 | 19879 | 942392 | -1.18 | -2.54% |
| 2006-12-01 | 45.20 | 48.00 | 44.50 | 46.49 | 21186 | 980835 | 1.19 | 2.63% |
