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 | 30.80 | 31.76 | 28.30 | 29.50 | 42699 | 1289324 | -1.31 | -4.25% |
| 2009-11-20 | 29.30 | 31.48 | 29.30 | 30.81 | 70694 | 2139765 | 1.55 | 5.30% |
| 2009-11-13 | 29.29 | 29.65 | 28.37 | 29.26 | 49571 | 1439321 | 0.23 | 0.79% |
| 2009-11-06 | 26.88 | 29.73 | 26.60 | 29.03 | 74283 | 2144288 | 1.30 | 4.69% |
| 2009-10-30 | 29.49 | 29.55 | 26.90 | 27.73 | 67161 | 1882389 | -1.43 | -4.90% |
| 2009-10-23 | 26.40 | 29.28 | 26.18 | 29.16 | 89637 | 2520441 | 2.76 | 10.46% |
| 2009-10-16 | 26.81 | 27.80 | 26.15 | 26.40 | 48445 | 1305941 | -0.40 | -1.49% |
| 2009-10-09 | 24.71 | 26.80 | 24.50 | 26.80 | 14277 | 370574 | 2.34 | 9.57% |
| 2009-09-30 | 27.14 | 27.30 | 23.70 | 24.46 | 25543 | 641445 | -2.44 | -9.07% |
| 2009-09-25 | 27.00 | 28.30 | 25.84 | 26.90 | 66243 | 1782118 | -0.50 | -1.82% |
| 2009-09-18 | 26.33 | 29.90 | 25.80 | 27.40 | 144313 | 4092166 | 1.10 | 4.18% |
| 2009-09-11 | 24.40 | 26.90 | 24.40 | 26.30 | 81216 | 2103708 | 1.90 | 7.79% |
| 2009-09-04 | 25.98 | 25.98 | 22.01 | 24.40 | 56923 | 1351312 | -2.10 | -7.92% |
| 2009-08-28 | 25.70 | 28.20 | 25.20 | 26.50 | 99688 | 2695472 | 0.86 | 3.35% |
| 2009-08-21 | 31.80 | 33.30 | 23.96 | 25.64 | 112150 | 3023385 | -6.46 | -20.12% |
| 2009-08-14 | 30.18 | 33.10 | 28.25 | 32.10 | 176764 | 5530562 | 2.22 | 7.43% |
| 2009-08-07 | 27.74 | 30.71 | 26.85 | 29.88 | 107448 | 3067041 | 2.12 | 7.64% |
| 2009-07-31 | 26.89 | 28.34 | 25.07 | 27.76 | 59669 | 1623078 | 0.96 | 3.58% |
| 2009-07-24 | 28.50 | 29.30 | 26.70 | 26.80 | 61413 | 1709442 | -1.19 | -4.25% |
| 2009-07-17 | 26.46 | 29.85 | 25.90 | 27.99 | 82533 | 2286727 | 1.46 | 5.50% |
| 2009-07-10 | 25.28 | 27.38 | 25.00 | 26.53 | 59760 | 1563071 | 1.20 | 4.74% |
| 2009-07-03 | 26.51 | 26.98 | 25.21 | 25.33 | 53660 | 1385471 | -1.67 | -6.18% |
| 2009-06-26 | 24.90 | 28.30 | 24.24 | 27.00 | 73162 | 1912260 | 2.20 | 8.87% |
| 2009-06-19 | 25.10 | 26.00 | 24.23 | 24.80 | 46178 | 1150118 | -0.29 | -1.16% |
| 2009-06-12 | 25.52 | 26.60 | 24.80 | 25.09 | 64463 | 1662990 | -0.47 | -1.84% |
| 2009-06-05 | 25.51 | 26.34 | 25.10 | 25.56 | 40532 | 1039666 | 0.18 | 0.71% |
| 2009-05-27 | 24.99 | 26.65 | 24.28 | 25.38 | 34332 | 874292 | -0.18 | -0.70% |
| 2009-05-22 | 26.20 | 26.89 | 25.02 | 25.56 | 65233 | 1688664 | -0.77 | -2.92% |
| 2009-05-15 | 27.30 | 27.78 | 25.03 | 26.33 | 106870 | 2802933 | -0.98 | -3.59% |
| 2009-05-08 | 23.83 | 30.16 | 23.50 | 27.31 | 170558 | 4775842 | 4.65 | 20.52% |
| 2009-04-29 | 20.98 | 22.66 | 20.01 | 22.66 | 30500 | 648878 | 1.56 | 7.39% |
| 2009-04-24 | 22.37 | 23.59 | 20.46 | 21.10 | 73386 | 1622643 | -1.05 | -4.74% |
| 2009-04-17 | 21.38 | 25.00 | 20.69 | 22.15 | 138393 | 3170985 | 0.95 | 4.48% |
| 2009-04-10 | 20.49 | 22.97 | 19.82 | 21.20 | 111037 | 2365924 | 0.45 | 2.17% |
| 2009-04-03 | 18.37 | 21.67 | 17.50 | 20.75 | 124686 | 2481240 | 1.98 | 10.55% |
| 2009-03-27 | 18.00 | 19.00 | 17.43 | 18.77 | 69568 | 1272313 | 0.70 | 3.87% |
| 2009-03-20 | 16.85 | 19.08 | 16.80 | 18.07 | 114323 | 2099947 | 1.27 | 7.56% |
| 2009-03-13 | 16.22 | 17.33 | 15.00 | 16.80 | 65659 | 1085021 | 0.52 | 3.19% |
| 2009-03-06 | 15.28 | 16.90 | 14.65 | 16.28 | 55352 | 883071 | 1.15 | 7.60% |
| 2009-02-27 | 18.44 | 19.05 | 14.96 | 15.13 | 73981 | 1284341 | -3.35 | -18.13% |
| 2009-02-20 | 19.70 | 20.39 | 17.66 | 18.48 | 82510 | 1540438 | -1.11 | -5.67% |
| 2009-02-13 | 18.96 | 20.10 | 18.25 | 19.59 | 133548 | 2542598 | 1.16 | 6.29% |
| 2009-02-06 | 16.62 | 18.43 | 16.21 | 18.43 | 101760 | 1765056 | 1.92 | 11.63% |
| 2009-01-23 | 16.23 | 17.10 | 15.89 | 16.51 | 64940 | 1067805 | 0.39 | 2.42% |
| 2009-01-16 | 16.80 | 17.68 | 15.62 | 16.12 | 90553 | 1496081 | -0.77 | -4.56% |
| 2009-01-09 | 15.71 | 17.50 | 15.52 | 16.89 | 149441 | 2469773 | 2.37 | 16.32% |
| 2008-12-26 | 14.60 | 16.29 | 13.71 | 14.52 | 128807 | 1935273 | -0.29 | -1.96% |
| 2008-12-19 | 14.29 | 15.51 | 13.27 | 14.81 | 135663 | 1985722 | 0.41 | 2.85% |
| 2008-12-12 | 13.81 | 16.58 | 13.51 | 14.40 | 189817 | 2812502 | 1.39 | 10.68% |
| 2008-12-05 | 10.38 | 13.01 | 10.18 | 13.01 | 91489 | 1102529 | 2.64 | 25.46% |
| 2008-11-28 | 11.22 | 11.45 | 10.20 | 10.37 | 48678 | 531336 | -0.97 | -8.55% |
| 2008-11-21 | 11.51 | 12.80 | 10.96 | 11.34 | 93092 | 1105893 | -0.35 | -2.99% |
| 2008-11-14 | 9.70 | 11.69 | 9.68 | 11.69 | 76700 | 815147 | 2.09 | 21.77% |
| 2008-11-07 | 8.78 | 9.70 | 8.40 | 9.60 | 36889 | 338456 | 0.80 | 9.09% |
| 2008-10-31 | 8.80 | 9.50 | 8.31 | 8.80 | 40601 | 359227 | -0.25 | -2.76% |
| 2008-10-24 | 9.18 | 9.75 | 8.60 | 9.05 | 37008 | 343572 | -0.26 | -2.79% |
| 2008-10-17 | 9.42 | 10.46 | 8.82 | 9.31 | 33339 | 315301 | -0.29 | -3.02% |
| 2008-10-10 | 11.69 | 11.69 | 9.45 | 9.60 | 33534 | 356029 | -2.40 | -20.00% |
| 2008-09-26 | 13.00 | 13.33 | 10.45 | 12.00 | 87823 | 1037141 | -0.16 | -1.32% |
| 2008-09-19 | 12.53 | 12.53 | 10.30 | 12.16 | 34840 | 401303 | -0.14 | -1.14% |
| 2008-09-12 | 13.48 | 13.50 | 12.10 | 12.30 | 23764 | 299843 | -1.23 | -9.09% |
| 2008-09-05 | 15.12 | 15.33 | 13.21 | 13.53 | 14394 | 203555 | -1.83 | -11.91% |
| 2008-08-29 | 17.03 | 17.44 | 14.59 | 15.36 | 12826 | 198128 | -1.84 | -10.70% |
| 2008-08-22 | 17.90 | 18.65 | 16.30 | 17.20 | 11775 | 206871 | -1.04 | -5.70% |
| 2008-08-15 | 19.50 | 19.60 | 16.13 | 18.24 | 12905 | 227502 | -0.97 | -5.05% |
| 2008-08-08 | 22.60 | 22.60 | 19.11 | 19.21 | 9739 | 204627 | -3.49 | -15.37% |
| 2008-08-01 | 24.00 | 24.79 | 21.70 | 22.70 | 14330 | 334150 | -1.80 | -7.35% |
| 2008-07-25 | 23.88 | 25.49 | 23.60 | 24.50 | 18740 | 462192 | 0.47 | 1.96% |
| 2008-07-18 | 25.87 | 27.79 | 22.70 | 24.03 | 16489 | 416965 | -2.24 | -8.53% |
| 2008-07-11 | 25.02 | 29.10 | 24.91 | 26.27 | 35809 | 987007 | 1.18 | 4.70% |
| 2008-07-04 | 22.58 | 26.47 | 21.76 | 25.09 | 24882 | 612089 | 2.09 | 9.09% |
| 2008-06-27 | 21.95 | 24.30 | 21.10 | 23.00 | 15541 | 353354 | 0.77 | 3.46% |
| 2008-06-20 | 24.98 | 26.30 | 20.50 | 22.23 | 14559 | 347084 | -3.57 | -13.84% |
| 2008-06-13 | 33.30 | 33.30 | 25.70 | 25.80 | 10518 | 302008 | -25.38 | -49.59% |
| 2008-06-06 | 54.50 | 55.94 | 51.03 | 51.18 | 10301 | 556980 | -3.38 | -6.20% |
| 2008-05-30 | 53.99 | 54.80 | 50.60 | 54.56 | 10132 | 537162 | 0.57 | 1.06% |
| 2008-05-23 | 53.99 | 56.10 | 51.10 | 53.99 | 18391 | 1002874 | 0.03 | 0.06% |
| 2008-05-15 | 52.60 | 55.51 | 49.60 | 53.96 | 16282 | 848622 | 0.96 | 1.81% |
| 2008-05-09 | 54.60 | 59.49 | 52.23 | 53.00 | 21902 | 1230032 | -0.01 | -0.02% |
| 2008-04-30 | 50.90 | 53.35 | 49.25 | 53.01 | 7042 | 362308 | 1.80 | 3.52% |
| 2008-04-25 | 61.00 | 61.99 | 45.50 | 51.21 | 20241 | 1030413 | -7.28 | -12.45% |
| 2008-04-18 | 66.59 | 68.00 | 57.65 | 58.49 | 4160 | 257279 | -9.49 | -13.96% |
| 2008-04-11 | 63.00 | 69.99 | 62.55 | 67.98 | 6101 | 412709 | 2.59 | 3.96% |
| 2008-04-03 | 74.98 | 74.98 | 61.51 | 65.39 | 2895 | 192455 | -10.44 | -13.77% |
| 2008-03-28 | 80.00 | 81.00 | 68.76 | 75.83 | 5772 | 443072 | -4.17 | -5.21% |
| 2008-03-21 | 88.25 | 88.25 | 72.08 | 80.00 | 10148 | 826413 | -7.99 | -9.08% |
| 2008-03-14 | 88.02 | 91.50 | 83.36 | 87.99 | 8831 | 773142 | -0.91 | -1.02% |
| 2008-03-07 | 78.50 | 92.30 | 78.50 | 88.90 | 18720 | 1634502 | 9.50 | 11.96% |
| 2008-02-29 | 75.02 | 80.80 | 75.02 | 79.40 | 7092 | 552051 | 2.40 | 3.12% |
| 2008-02-22 | 76.40 | 80.90 | 74.94 | 77.00 | 7796 | 604038 | 0.23 | 0.30% |
| 2008-02-15 | 77.90 | 78.25 | 75.69 | 76.77 | 891 | 68526 | -1.13 | -1.45% |
| 2008-02-05 | 74.00 | 78.80 | 74.00 | 77.90 | 1771 | 135548 | 4.90 | 6.71% |
| 2008-02-01 | 81.00 | 81.36 | 68.08 | 73.00 | 8786 | 667817 | -8.75 | -10.70% |
| 2008-01-25 | 79.82 | 84.50 | 70.00 | 81.75 | 13892 | 1079426 | -0.25 | -0.30% |
| 2008-01-18 | 75.08 | 84.99 | 74.32 | 82.00 | 22769 | 1831513 | 6.92 | 9.22% |
| 2008-01-11 | 73.73 | 78.99 | 73.73 | 75.08 | 16203 | 1234173 | 1.07 | 1.45% |
| 2008-01-04 | 66.38 | 76.00 | 66.38 | 74.01 | 14355 | 1035336 | 7.13 | 10.66% |
| 2007-12-28 | 62.20 | 66.99 | 62.01 | 66.88 | 8789 | 569157 | 4.48 | 7.18% |
| 2007-12-21 | 59.17 | 62.80 | 58.88 | 62.40 | 8493 | 520275 | 3.54 | 6.01% |
| 2007-12-14 | 57.48 | 60.58 | 56.24 | 58.86 | 7563 | 444440 | 1.07 | 1.85% |
| 2007-12-07 | 54.88 | 57.87 | 54.01 | 57.79 | 4420 | 248748 | 2.62 | 4.75% |
| 2007-11-30 | 57.20 | 59.50 | 54.48 | 55.17 | 8804 | 494446 | -1.83 | -3.21% |
| 2007-11-23 | 61.98 | 64.60 | 55.12 | 57.00 | 6871 | 418563 | -4.21 | -6.88% |
| 2007-11-16 | 62.01 | 64.00 | 60.05 | 61.21 | 5537 | 344673 | -0.78 | -1.26% |
| 2007-11-09 | 67.49 | 70.40 | 60.65 | 61.99 | 9438 | 614521 | -5.50 | -8.15% |
| 2007-11-02 | 61.11 | 68.99 | 60.00 | 67.49 | 12214 | 787225 | 5.31 | 8.54% |
| 2007-10-26 | 72.00 | 76.50 | 60.51 | 62.18 | 20174 | 1413889 | -7.90 | -11.27% |
| 2007-10-18 | 65.90 | 75.45 | 64.15 | 70.08 | 24357 | 1738821 | 4.08 | 6.18% |
| 2007-10-12 | 64.90 | 73.03 | 62.80 | 66.00 | 24965 | 1683192 | 2.70 | 4.26% |
| 2007-09-28 | 62.90 | 63.88 | 59.50 | 63.30 | 14087 | 865095 | 0.32 | 0.51% |
| 2007-09-21 | 68.31 | 70.00 | 61.50 | 62.98 | 19859 | 1305970 | -5.33 | -7.80% |
| 2007-09-14 | 68.00 | 69.11 | 63.10 | 68.31 | 18303 | 1216564 | 0.22 | 0.32% |
| 2007-09-07 | 71.35 | 72.48 | 67.88 | 68.09 | 16600 | 1164604 | -2.31 | -3.28% |
| 2007-08-31 | 75.88 | 75.88 | 68.80 | 70.40 | 22309 | 1580149 | -5.28 | -6.98% |
| 2007-08-24 | 73.88 | 76.94 | 73.33 | 75.68 | 16312 | 1226987 | 2.56 | 3.50% |
| 2007-08-17 | 76.20 | 77.97 | 72.80 | 73.12 | 13728 | 1026509 | -3.16 | -4.14% |
| 2007-08-10 | 84.90 | 84.94 | 74.00 | 76.28 | 24688 | 1975733 | -9.63 | -11.21% |
| 2007-08-03 | 79.70 | 90.00 | 78.13 | 85.91 | 34388 | 2871301 | 5.78 | 7.21% |
| 2007-07-27 | 82.00 | 87.80 | 79.50 | 80.13 | 26163 | 2150132 | -1.28 | -1.57% |
| 2007-07-20 | 81.00 | 88.20 | 78.11 | 81.41 | 27805 | 2282876 | -0.69 | -0.84% |
| 2007-07-13 | 68.90 | 83.50 | 66.00 | 82.10 | 36023 | 2702351 | 14.13 | 20.79% |
| 2007-07-06 | 63.61 | 68.90 | 62.01 | 67.97 | 19652 | 1275468 | 4.00 | 6.25% |
| 2007-06-29 | 73.20 | 77.33 | 63.00 | 63.97 | 31826 | 2286473 | -9.64 | -13.10% |
| 2007-06-22 | 81.80 | 92.50 | 71.21 | 73.61 | 57097 | 4666389 | -6.79 | -8.45% |
| 2007-06-15 | 65.00 | 80.88 | 63.25 | 80.40 | 58470 | 4151220 | 16.05 | 24.94% |
| 2007-06-08 | 55.80 | 66.00 | 53.01 | 64.35 | 73923 | 4515421 | 8.21 | 14.62% |
| 2007-06-01 | 60.52 | 61.50 | 52.58 | 56.14 | 33987 | 1939909 | -3.74 | -6.25% |
| 2007-05-25 | 58.00 | 62.00 | 57.00 | 59.88 | 35844 | 2130322 | 0.08 | 0.13% |
| 2007-05-18 | 56.20 | 61.00 | 54.72 | 59.80 | 29686 | 1715272 | 3.57 | 6.35% |
| 2007-05-11 | 55.80 | 59.80 | 55.68 | 56.23 | 28794 | 1661893 | 0.53 | 0.95% |
| 2007-04-27 | 58.38 | 59.49 | 55.20 | 55.70 | 33023 | 1883283 | -2.70 | -4.62% |
| 2007-04-20 | 54.66 | 60.60 | 54.60 | 58.40 | 46525 | 2686924 | 3.70 | 6.76% |
| 2007-04-13 | 53.16 | 55.88 | 51.00 | 54.70 | 44451 | 2376685 | 1.70 | 3.21% |
| 2007-04-06 | 51.40 | 53.30 | 51.01 | 53.00 | 37647 | 1960820 | 1.60 | 3.11% |
| 2007-03-30 | 49.66 | 52.20 | 48.50 | 51.40 | 42635 | 2148836 | 1.75 | 3.52% |
| 2007-03-23 | 48.70 | 50.49 | 48.00 | 49.65 | 31110 | 1539997 | -0.81 | -1.60% |
| 2007-03-16 | 51.25 | 53.28 | 49.45 | 50.46 | 43974 | 2252965 | -0.89 | -1.73% |
| 2007-03-09 | 50.67 | 52.12 | 49.00 | 51.35 | 24141 | 1232553 | 0.66 | 1.30% |
| 2007-03-02 | 60.50 | 61.58 | 49.03 | 50.69 | 47960 | 2607186 | -9.72 | -16.09% |
| 2007-02-16 | 57.75 | 61.46 | 57.55 | 60.41 | 20736 | 1237607 | 2.64 | 4.57% |
| 2007-02-09 | 56.00 | 61.08 | 55.13 | 57.77 | 15892 | 920330 | 1.07 | 1.89% |
| 2007-02-02 | 63.88 | 66.66 | 56.32 | 56.70 | 42580 | 2643188 | -6.30 | -10.00% |
| 2007-01-26 | 64.00 | 66.00 | 60.02 | 63.00 | 66417 | 4209836 | -0.70 | -1.10% |
| 2007-01-19 | 54.40 | 63.90 | 54.21 | 63.70 | 69295 | 4065407 | 8.70 | 15.82% |
| 2007-01-12 | 55.60 | 59.68 | 55.00 | 55.00 | 53440 | 3054683 | -1.01 | -1.80% |
| 2007-01-05 | 55.67 | 57.00 | 54.06 | 56.01 | 17120 | 952863 | 0.89 | 1.61% |
| 2006-12-29 | 59.00 | 63.79 | 54.58 | 55.12 | 63272 | 3690300 | -5.07 | -8.42% |
| 2006-12-22 | 61.00 | 71.79 | 56.78 | 60.19 | 132634 | 8453538 | -2.70 | -4.29% |
| 2006-12-15 | 68.10 | 78.00 | 53.05 | 62.89 | 87428 | 5650192 | 0.00 | 0.00% |
