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 | 29.30 | 30.39 | 27.80 | 29.29 | 56822 | 1656811 | -0.11 | -0.37% |
| 2009-11-20 | 29.15 | 29.98 | 28.60 | 29.40 | 87602 | 2553836 | 0.55 | 1.91% |
| 2009-11-13 | 29.05 | 29.35 | 28.11 | 28.85 | 59776 | 1715011 | 0.32 | 1.12% |
| 2009-11-06 | 25.50 | 29.10 | 25.31 | 28.53 | 111148 | 3067979 | 2.35 | 8.98% |
| 2009-10-30 | 26.30 | 27.94 | 25.40 | 26.18 | 157926 | 4177980 | -0.22 | -0.83% |
| 2009-10-23 | 26.19 | 27.40 | 25.25 | 26.40 | 135410 | 3562073 | 0.11 | 0.42% |
| 2009-10-16 | 22.01 | 26.52 | 21.91 | 26.29 | 155142 | 3834925 | 4.27 | 19.39% |
| 2009-10-09 | 20.88 | 22.25 | 20.88 | 22.02 | 25272 | 551213 | 1.14 | 5.46% |
| 2009-09-29 | 25.70 | 25.85 | 20.84 | 20.88 | 103334 | 2375033 | -4.20 | -16.75% |
| 2009-09-25 | 20.55 | 25.08 | 20.51 | 25.08 | 186044 | 4359312 | 4.37 | 21.10% |
| 2009-09-18 | 20.55 | 22.48 | 20.55 | 20.71 | 106454 | 2290202 | 0.22 | 1.07% |
| 2009-09-11 | 20.10 | 20.90 | 20.01 | 20.49 | 62055 | 1273843 | 0.39 | 1.94% |
| 2009-09-04 | 20.41 | 20.41 | 18.76 | 20.10 | 62942 | 1230402 | -0.72 | -3.46% |
| 2009-08-28 | 20.80 | 22.19 | 19.80 | 20.82 | 130611 | 2768802 | 0.12 | 0.58% |
| 2009-08-21 | 19.99 | 21.00 | 18.45 | 20.70 | 74782 | 1458266 | 0.20 | 0.98% |
| 2009-08-14 | 20.47 | 22.18 | 19.80 | 20.50 | 110897 | 2326166 | 0.62 | 3.12% |
| 2009-08-07 | 19.70 | 20.50 | 19.45 | 19.88 | 71614 | 1429340 | 0.24 | 1.22% |
| 2009-07-31 | 19.50 | 20.48 | 18.33 | 19.64 | 74704 | 1456525 | 0.19 | 0.98% |
| 2009-07-24 | 20.20 | 20.88 | 19.00 | 19.45 | 81693 | 1619168 | -0.55 | -2.75% |
| 2009-07-17 | 17.63 | 20.82 | 17.62 | 20.00 | 157745 | 3080472 | 2.38 | 13.51% |
| 2009-07-10 | 16.71 | 17.97 | 16.44 | 17.62 | 87368 | 1506117 | 0.98 | 5.89% |
| 2009-07-03 | 16.62 | 16.95 | 16.30 | 16.64 | 31195 | 516808 | -0.08 | -0.48% |
| 2009-06-26 | 21.09 | 21.43 | 16.15 | 16.72 | 54178 | 956255 | -4.26 | -20.30% |
| 2009-06-19 | 19.16 | 22.48 | 19.16 | 20.98 | 109532 | 2300291 | 1.82 | 9.50% |
| 2009-06-12 | 19.30 | 19.97 | 18.63 | 19.16 | 37382 | 724958 | -0.29 | -1.49% |
| 2009-06-05 | 19.88 | 20.15 | 19.26 | 19.45 | 29560 | 581422 | -0.35 | -1.77% |
| 2009-05-27 | 19.00 | 20.17 | 18.70 | 19.80 | 27161 | 532722 | 0.27 | 1.38% |
| 2009-05-22 | 20.05 | 20.60 | 18.80 | 19.53 | 58450 | 1163325 | 0.18 | 0.93% |
| 2009-05-15 | 18.80 | 20.29 | 17.41 | 19.35 | 81584 | 1554450 | 0.45 | 2.38% |
| 2009-05-08 | 18.65 | 19.93 | 18.57 | 18.90 | 82482 | 1588771 | 0.23 | 1.23% |
| 2009-04-30 | 21.91 | 22.56 | 18.00 | 18.67 | 88789 | 1681200 | -3.61 | -16.20% |
| 2009-04-24 | 19.44 | 23.10 | 19.30 | 22.28 | 108847 | 2327430 | 3.10 | 16.16% |
| 2009-04-17 | 17.49 | 20.07 | 17.46 | 19.18 | 82676 | 1564532 | 1.70 | 9.72% |
| 2009-04-10 | 16.90 | 17.83 | 16.17 | 17.48 | 55377 | 935349 | 0.63 | 3.74% |
| 2009-04-03 | 15.02 | 17.47 | 14.50 | 16.85 | 94809 | 1504478 | 1.87 | 12.48% |
| 2009-03-26 | 15.01 | 15.40 | 14.38 | 14.98 | 45681 | 683807 | 0.06 | 0.40% |
| 2009-03-20 | 14.25 | 15.64 | 13.80 | 14.92 | 80713 | 1193049 | 0.47 | 3.25% |
| 2009-03-13 | 15.12 | 15.40 | 13.39 | 14.45 | 88442 | 1280420 | -0.72 | -4.75% |
| 2009-03-06 | 12.36 | 18.00 | 12.11 | 15.17 | 138805 | 2212052 | 2.80 | 22.64% |
| 2009-02-27 | 14.15 | 14.98 | 12.31 | 12.37 | 71417 | 1010218 | -1.73 | -12.27% |
| 2009-02-20 | 14.22 | 14.50 | 13.22 | 14.10 | 50223 | 698545 | 0.01 | 0.07% |
| 2009-02-13 | 14.12 | 14.42 | 13.32 | 14.09 | 71471 | 992239 | 0.25 | 1.81% |
| 2009-02-06 | 13.11 | 14.07 | 12.75 | 13.84 | 73788 | 976328 | 0.81 | 6.22% |
| 2009-01-23 | 12.41 | 13.29 | 11.90 | 13.03 | 51546 | 650983 | 0.62 | 5.00% |
| 2009-01-16 | 13.30 | 13.35 | 12.08 | 12.41 | 71272 | 904738 | -0.66 | -5.05% |
| 2009-01-09 | 11.20 | 13.08 | 11.20 | 13.07 | 88555 | 1063098 | 2.24 | 20.68% |
| 2008-12-26 | 10.62 | 11.34 | 9.81 | 10.83 | 60888 | 650714 | 0.34 | 3.24% |
| 2008-12-19 | 9.42 | 10.65 | 9.30 | 10.49 | 51553 | 517157 | 1.14 | 12.19% |
| 2008-12-12 | 10.25 | 10.89 | 9.22 | 9.35 | 43726 | 449854 | -0.69 | -6.87% |
| 2008-12-05 | 8.90 | 10.14 | 8.86 | 10.04 | 28024 | 271204 | 1.15 | 12.94% |
| 2008-11-28 | 9.27 | 9.63 | 8.81 | 8.89 | 10837 | 99545 | -0.31 | -3.37% |
| 2008-11-21 | 9.10 | 9.95 | 8.88 | 9.20 | 31491 | 293946 | 0.04 | 0.44% |
| 2008-11-14 | 8.29 | 9.37 | 8.29 | 9.16 | 19843 | 174896 | 1.02 | 12.53% |
| 2008-11-07 | 7.99 | 8.16 | 7.80 | 8.14 | 4573 | 36619 | 0.15 | 1.88% |
| 2008-10-31 | 8.21 | 8.27 | 7.62 | 7.99 | 4957 | 39528 | -0.22 | -2.68% |
| 2008-10-24 | 8.09 | 8.54 | 8.00 | 8.21 | 3757 | 30949 | 0.12 | 1.48% |
| 2008-10-17 | 8.27 | 8.64 | 7.65 | 8.09 | 5149 | 41178 | -0.19 | -2.29% |
| 2008-10-10 | 9.20 | 9.33 | 8.10 | 8.28 | 5039 | 44073 | -0.95 | -10.29% |
| 2008-09-26 | 9.88 | 10.07 | 8.68 | 9.23 | 13143 | 122399 | 0.04 | 0.43% |
| 2008-09-19 | 9.04 | 9.19 | 7.98 | 9.19 | 5672 | 49795 | 0.27 | 3.03% |
| 2008-09-12 | 9.52 | 9.52 | 8.80 | 8.92 | 4528 | 40916 | -0.45 | -4.80% |
| 2008-09-05 | 9.58 | 9.75 | 9.35 | 9.37 | 4272 | 40618 | -0.30 | -3.10% |
| 2008-08-29 | 10.10 | 10.34 | 9.20 | 9.67 | 5941 | 57670 | -0.42 | -4.16% |
| 2008-08-22 | 10.61 | 10.94 | 9.75 | 10.09 | 10729 | 111292 | -0.61 | -5.70% |
| 2008-08-15 | 11.61 | 11.80 | 10.12 | 10.70 | 11767 | 125849 | -1.10 | -9.32% |
| 2008-08-08 | 12.95 | 13.77 | 11.75 | 11.80 | 32618 | 430294 | -1.41 | -10.67% |
| 2008-08-01 | 12.65 | 13.71 | 11.96 | 13.21 | 23602 | 303255 | 0.56 | 4.43% |
| 2008-07-25 | 11.70 | 12.66 | 11.70 | 12.65 | 12095 | 149374 | 0.77 | 6.48% |
| 2008-07-18 | 12.30 | 12.60 | 11.36 | 11.88 | 8937 | 107027 | -0.32 | -2.62% |
| 2008-07-11 | 11.88 | 12.72 | 11.68 | 12.20 | 14741 | 182254 | 0.32 | 2.69% |
| 2008-07-04 | 11.18 | 12.24 | 11.16 | 11.88 | 6460 | 76529 | 0.51 | 4.49% |
| 2008-06-27 | 11.50 | 12.46 | 10.91 | 11.37 | 10040 | 119594 | -0.21 | -1.81% |
| 2008-06-20 | 12.36 | 12.96 | 10.99 | 11.58 | 13403 | 164197 | -0.67 | -5.47% |
| 2008-06-13 | 13.78 | 13.78 | 12.00 | 12.25 | 9206 | 116099 | -1.84 | -13.06% |
| 2008-06-06 | 13.35 | 14.29 | 13.20 | 14.09 | 12446 | 171562 | 0.71 | 5.31% |
| 2008-05-30 | 13.30 | 13.96 | 13.01 | 13.38 | 8901 | 120292 | -0.31 | -2.26% |
| 2008-05-23 | 14.20 | 14.66 | 13.30 | 13.69 | 9135 | 127538 | -0.57 | -4.00% |
| 2008-05-16 | 14.90 | 15.54 | 14.11 | 14.26 | 30162 | 451959 | -0.46 | -3.12% |
| 2008-05-09 | 14.55 | 14.90 | 13.99 | 14.72 | 13691 | 198114 | 0.27 | 1.87% |
| 2008-04-30 | 13.72 | 14.58 | 13.61 | 14.45 | 5328 | 75385 | 0.47 | 3.36% |
| 2008-04-25 | 13.22 | 14.30 | 11.80 | 13.98 | 14724 | 197324 | 1.32 | 10.43% |
| 2008-04-18 | 13.86 | 14.27 | 12.62 | 12.66 | 5171 | 70235 | -1.63 | -11.41% |
| 2008-04-11 | 13.43 | 14.43 | 13.32 | 14.29 | 11110 | 155295 | 0.85 | 6.32% |
| 2008-04-03 | 15.30 | 15.59 | 13.02 | 13.44 | 6785 | 95088 | -2.24 | -14.29% |
| 2008-03-28 | 16.09 | 16.10 | 15.02 | 15.68 | 10029 | 156562 | -0.43 | -2.67% |
| 2008-03-21 | 16.86 | 16.93 | 14.70 | 16.11 | 12646 | 200429 | -0.75 | -4.45% |
| 2008-03-14 | 18.11 | 18.20 | 16.51 | 16.86 | 9243 | 160544 | -1.39 | -7.62% |
| 2008-03-07 | 17.66 | 18.48 | 17.30 | 18.25 | 18114 | 327334 | 0.58 | 3.28% |
| 2008-02-29 | 17.79 | 17.99 | 16.84 | 17.67 | 8398 | 147086 | 0.07 | 0.40% |
| 2008-02-22 | 18.42 | 18.60 | 17.00 | 17.60 | 12428 | 225308 | -0.28 | -1.57% |
| 2008-02-15 | 18.20 | 18.38 | 17.61 | 17.88 | 5498 | 98499 | -0.14 | -0.78% |
| 2008-02-05 | 17.00 | 18.99 | 17.00 | 18.02 | 10420 | 188785 | 0.52 | 2.97% |
| 2008-01-31 | 17.58 | 18.29 | 16.25 | 17.50 | 11590 | 197818 | -0.29 | -1.63% |
| 2008-01-25 | 19.71 | 19.80 | 16.50 | 17.79 | 25275 | 445201 | -1.81 | -9.23% |
| 2008-01-18 | 19.10 | 20.45 | 18.90 | 19.60 | 32873 | 649406 | 0.52 | 2.73% |
| 2008-01-11 | 19.08 | 19.75 | 18.68 | 19.08 | 23592 | 452586 | -0.09 | -0.47% |
| 2008-01-04 | 18.50 | 19.48 | 18.50 | 19.17 | 14683 | 280726 | 0.69 | 3.73% |
| 2007-12-28 | 17.76 | 18.99 | 17.76 | 18.48 | 25611 | 468964 | 0.73 | 4.11% |
| 2007-12-21 | 17.09 | 17.83 | 16.81 | 17.75 | 16163 | 279427 | 0.75 | 4.41% |
| 2007-12-14 | 16.50 | 17.44 | 16.50 | 17.00 | 23683 | 403104 | 0.33 | 1.98% |
| 2007-12-07 | 16.03 | 16.79 | 15.90 | 16.67 | 10462 | 171634 | 0.65 | 4.06% |
| 2007-11-30 | 16.19 | 16.48 | 15.80 | 16.02 | 8370 | 134900 | 0.04 | 0.25% |
| 2007-11-23 | 16.20 | 16.98 | 15.73 | 15.98 | 18728 | 310046 | -0.27 | -1.66% |
| 2007-11-16 | 15.88 | 16.44 | 15.61 | 16.25 | 9335 | 150629 | 0.34 | 2.14% |
| 2007-11-09 | 16.13 | 16.54 | 15.51 | 15.91 | 11410 | 185028 | -0.14 | -0.87% |
| 2007-11-02 | 16.12 | 17.12 | 15.60 | 16.05 | 16206 | 263403 | -0.07 | -0.43% |
| 2007-10-26 | 18.65 | 19.97 | 15.90 | 16.12 | 39873 | 742275 | -2.55 | -13.66% |
| 2007-10-18 | 18.55 | 19.38 | 18.00 | 18.67 | 12251 | 228843 | 0.09 | 0.48% |
| 2007-10-12 | 20.11 | 21.00 | 18.02 | 18.58 | 31687 | 629194 | -1.47 | -7.33% |
| 2007-09-28 | 19.70 | 20.30 | 18.86 | 20.05 | 24985 | 482968 | 0.35 | 1.78% |
| 2007-09-21 | 20.80 | 21.47 | 19.40 | 19.70 | 30822 | 635275 | -1.30 | -6.19% |
| 2007-09-14 | 20.47 | 22.50 | 19.33 | 21.00 | 62599 | 1312059 | 0.43 | 2.09% |
| 2007-09-07 | 20.56 | 22.10 | 20.49 | 20.57 | 55699 | 1184578 | 0.07 | 0.34% |
| 2007-08-31 | 20.70 | 21.12 | 19.88 | 20.50 | 38854 | 793786 | -0.21 | -1.01% |
| 2007-08-24 | 20.25 | 21.20 | 19.80 | 20.71 | 49030 | 999148 | 0.62 | 3.09% |
| 2007-08-17 | 18.90 | 20.58 | 18.71 | 20.09 | 25988 | 509729 | 1.19 | 6.30% |
| 2007-08-10 | 20.40 | 20.80 | 18.50 | 18.90 | 37032 | 735571 | -1.30 | -6.44% |
| 2007-08-03 | 19.95 | 21.37 | 19.10 | 20.20 | 49461 | 998390 | 0.25 | 1.25% |
| 2007-07-26 | 19.50 | 20.16 | 19.25 | 19.95 | 28835 | 567844 | 0.65 | 3.37% |
| 2007-07-20 | 18.40 | 19.49 | 17.20 | 19.30 | 18968 | 350819 | 0.91 | 4.95% |
| 2007-07-13 | 19.70 | 19.70 | 18.02 | 18.39 | 17201 | 322302 | -0.70 | -3.67% |
| 2007-07-06 | 19.25 | 20.48 | 17.52 | 19.09 | 28968 | 556793 | -0.11 | -0.57% |
| 2007-06-29 | 23.50 | 23.80 | 19.16 | 19.20 | 52148 | 1138849 | -3.91 | -16.92% |
| 2007-06-22 | 27.08 | 28.08 | 22.82 | 23.11 | 76754 | 2001092 | -3.77 | -14.03% |
| 2007-06-15 | 27.00 | 28.02 | 24.50 | 26.88 | 122768 | 3256842 | -0.32 | -1.18% |
| 2007-06-08 | 21.74 | 28.98 | 21.37 | 27.20 | 247633 | 6141022 | 3.46 | 14.57% |
| 2007-06-01 | 20.75 | 23.74 | 19.60 | 23.74 | 92775 | 2011532 | 3.14 | 15.24% |
| 2007-05-25 | 20.00 | 21.45 | 19.83 | 20.60 | 54220 | 1121217 | 0.18 | 0.88% |
| 2007-05-18 | 19.54 | 20.84 | 19.18 | 20.42 | 76018 | 1525912 | 0.77 | 3.92% |
| 2007-05-11 | 19.60 | 20.00 | 18.83 | 19.65 | 70431 | 1373129 | -0.26 | -1.31% |
| 2007-04-27 | 20.51 | 21.20 | 19.80 | 19.91 | 83109 | 1713059 | -0.57 | -2.78% |
| 2007-04-20 | 20.15 | 21.30 | 19.51 | 20.48 | 50066 | 1028000 | 0.26 | 1.29% |
| 2007-04-13 | 20.56 | 21.80 | 19.98 | 20.22 | 87810 | 1825669 | -0.36 | -1.75% |
| 2007-04-05 | 18.30 | 20.58 | 18.29 | 20.58 | 58182 | 1124451 | 2.19 | 11.91% |
| 2007-03-30 | 18.40 | 18.99 | 17.90 | 18.39 | 48391 | 896807 | 0.09 | 0.49% |
| 2007-03-23 | 17.40 | 18.45 | 17.20 | 18.30 | 48445 | 872809 | 0.45 | 2.52% |
| 2007-03-16 | 17.55 | 18.36 | 17.23 | 17.85 | 57352 | 1022316 | 0.30 | 1.71% |
| 2007-03-09 | 17.23 | 17.72 | 16.90 | 17.55 | 27535 | 478998 | 0.33 | 1.92% |
| 2007-03-02 | 17.70 | 18.05 | 16.82 | 17.22 | 41008 | 715273 | -0.49 | -2.77% |
| 2007-02-16 | 17.31 | 17.90 | 17.13 | 17.71 | 41464 | 728767 | 0.51 | 2.96% |
| 2007-02-09 | 17.14 | 17.60 | 16.98 | 17.20 | 27218 | 468178 | 0.06 | 0.35% |
| 2007-02-02 | 17.31 | 17.83 | 16.88 | 17.14 | 51875 | 901693 | -0.10 | -0.58% |
| 2007-01-26 | 18.55 | 19.40 | 16.71 | 17.24 | 137675 | 2507941 | 0.00 | 0.00% |
