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 | 24.63 | 25.85 | 21.75 | 22.15 | 537779 | 12876645 | -2.53 | -10.25% |
| 2009-11-20 | 23.47 | 25.98 | 23.26 | 24.68 | 798314 | 19743766 | 1.40 | 6.01% |
| 2009-11-13 | 23.60 | 24.84 | 22.85 | 23.28 | 498365 | 11866772 | -0.27 | -1.15% |
| 2009-11-06 | 21.29 | 24.85 | 20.50 | 23.55 | 763802 | 17777626 | 1.74 | 7.98% |
| 2009-10-30 | 23.74 | 25.70 | 21.50 | 21.81 | 847560 | 20018446 | -1.58 | -6.75% |
| 2009-10-23 | 22.17 | 24.97 | 21.95 | 23.39 | 984364 | 23336860 | 0.75 | 3.31% |
| 2009-10-16 | 21.85 | 24.15 | 20.89 | 22.64 | 1123881 | 25137866 | 0.49 | 2.21% |
| 2009-10-09 | 21.00 | 22.44 | 20.31 | 22.15 | 279946 | 6075666 | 1.75 | 8.58% |
| 2009-09-30 | 21.96 | 22.29 | 19.40 | 20.40 | 589942 | 12212869 | -1.28 | -5.90% |
| 2009-09-25 | 24.10 | 27.27 | 21.31 | 21.68 | 1755746 | 42145120 | -3.19 | -12.83% |
| 2009-09-18 | 15.85 | 24.99 | 15.83 | 24.87 | 1088229 | 24122576 | 9.04 | 57.11% |
| 2009-09-11 | 15.70 | 16.20 | 15.45 | 15.83 | 116044 | 1834756 | 0.17 | 1.09% |
| 2009-09-04 | 16.30 | 16.30 | 14.11 | 15.66 | 157406 | 2370879 | -0.76 | -4.63% |
| 2009-08-28 | 16.30 | 17.78 | 15.60 | 16.42 | 226879 | 3789865 | 0.23 | 1.42% |
| 2009-08-21 | 15.15 | 16.19 | 13.94 | 16.19 | 148068 | 2212134 | 0.86 | 5.61% |
| 2009-08-14 | 17.95 | 18.19 | 15.01 | 15.33 | 137669 | 2297480 | -2.47 | -13.88% |
| 2009-08-07 | 17.57 | 18.55 | 17.15 | 17.80 | 222285 | 3958173 | 0.26 | 1.48% |
| 2009-07-31 | 18.41 | 18.48 | 16.36 | 17.54 | 269329 | 4765392 | -0.86 | -4.67% |
| 2009-07-24 | 19.03 | 19.90 | 17.56 | 18.40 | 255636 | 4828576 | -0.62 | -3.26% |
| 2009-07-17 | 16.94 | 19.99 | 16.82 | 19.02 | 464982 | 8767468 | 2.16 | 12.81% |
| 2009-07-10 | 16.50 | 17.28 | 15.80 | 16.86 | 206591 | 3403191 | 0.36 | 2.18% |
| 2009-07-03 | 16.00 | 16.82 | 15.27 | 16.50 | 217903 | 3476864 | 0.48 | 3.00% |
| 2009-06-26 | 32.46 | 33.70 | 15.90 | 16.02 | 91845 | 2168576 | -16.62 | -50.92% |
| 2009-06-19 | 33.10 | 35.30 | 32.00 | 32.64 | 71415 | 2388054 | -0.16 | -0.49% |
| 2009-06-12 | 33.28 | 35.69 | 32.73 | 32.80 | 48799 | 1671474 | -0.43 | -1.29% |
| 2009-06-05 | 30.00 | 35.60 | 29.90 | 33.23 | 59330 | 1988560 | 3.22 | 10.73% |
| 2009-05-27 | 29.30 | 30.68 | 29.28 | 30.01 | 21293 | 640898 | 0.05 | 0.17% |
| 2009-05-22 | 30.40 | 31.36 | 29.34 | 29.96 | 40226 | 1218460 | -1.08 | -3.48% |
| 2009-05-15 | 29.80 | 31.99 | 28.25 | 31.04 | 56044 | 1684274 | 1.04 | 3.47% |
| 2009-05-08 | 30.45 | 32.09 | 29.50 | 30.00 | 65580 | 2033410 | -0.49 | -1.61% |
| 2009-04-30 | 29.69 | 31.50 | 28.22 | 30.49 | 77329 | 2313233 | 1.33 | 4.56% |
| 2009-04-24 | 27.90 | 30.10 | 26.69 | 29.16 | 72741 | 2097031 | 1.26 | 4.52% |
| 2009-04-17 | 25.97 | 30.55 | 25.97 | 27.90 | 120793 | 3391469 | 2.25 | 8.77% |
| 2009-04-10 | 24.83 | 25.95 | 24.00 | 25.65 | 70121 | 1759877 | 0.65 | 2.60% |
| 2009-04-03 | 23.65 | 25.40 | 22.81 | 25.00 | 108894 | 2615778 | 1.20 | 5.04% |
| 2009-03-27 | 21.02 | 25.00 | 21.00 | 23.80 | 156858 | 3611966 | 2.57 | 12.11% |
| 2009-03-20 | 20.84 | 22.66 | 20.12 | 21.23 | 144911 | 3124074 | 0.39 | 1.87% |
| 2009-03-13 | 18.78 | 21.88 | 17.03 | 20.84 | 175594 | 3455651 | 2.02 | 10.73% |
| 2009-03-06 | 16.85 | 19.75 | 16.62 | 18.82 | 96184 | 1763190 | 1.86 | 10.97% |
| 2009-02-27 | 20.57 | 21.00 | 16.74 | 16.96 | 115776 | 2233148 | -3.66 | -17.75% |
| 2009-02-20 | 22.22 | 22.31 | 19.50 | 20.62 | 166085 | 3476874 | -1.70 | -7.62% |
| 2009-02-13 | 22.00 | 22.78 | 20.71 | 22.32 | 174257 | 3786186 | 1.05 | 4.94% |
| 2009-02-06 | 19.96 | 21.45 | 19.60 | 21.27 | 95481 | 1979918 | 1.60 | 8.13% |
| 2009-01-23 | 19.22 | 20.26 | 18.29 | 19.67 | 88431 | 1702528 | 0.45 | 2.34% |
| 2009-01-16 | 19.88 | 20.59 | 18.71 | 19.22 | 100194 | 1945123 | -0.56 | -2.83% |
| 2009-01-09 | 19.12 | 20.90 | 18.50 | 19.78 | 96232 | 1897453 | 1.76 | 9.77% |
| 2008-12-26 | 20.60 | 20.86 | 17.33 | 18.02 | 89100 | 1690497 | -2.65 | -12.82% |
| 2008-12-19 | 19.10 | 21.10 | 18.20 | 20.67 | 83757 | 1652897 | 1.97 | 10.54% |
| 2008-12-12 | 19.28 | 21.45 | 18.41 | 18.70 | 131990 | 2622521 | -0.52 | -2.71% |
| 2008-12-05 | 18.18 | 21.48 | 18.18 | 19.22 | 135764 | 2684310 | 0.72 | 3.89% |
| 2008-11-28 | 17.10 | 18.98 | 16.20 | 18.50 | 86316 | 1524255 | 1.40 | 8.19% |
| 2008-11-21 | 17.58 | 18.60 | 16.20 | 17.10 | 102698 | 1789786 | -0.80 | -4.47% |
| 2008-11-14 | 14.46 | 17.94 | 14.20 | 17.90 | 112003 | 1794407 | 3.88 | 27.68% |
| 2008-11-07 | 12.60 | 14.50 | 11.80 | 14.02 | 88481 | 1197686 | 1.12 | 8.68% |
| 2008-10-31 | 12.95 | 13.88 | 12.51 | 12.90 | 95723 | 1276758 | -0.30 | -2.27% |
| 2008-10-24 | 10.71 | 13.49 | 10.54 | 13.20 | 86154 | 1046324 | 2.48 | 23.13% |
| 2008-10-17 | 12.36 | 13.33 | 10.52 | 10.72 | 42987 | 506970 | -1.84 | -14.65% |
| 2008-10-10 | 14.90 | 15.49 | 12.38 | 12.56 | 57016 | 797570 | -2.72 | -17.80% |
| 2008-09-26 | 18.66 | 19.80 | 14.80 | 15.28 | 82451 | 1384357 | -2.82 | -15.58% |
| 2008-09-19 | 16.80 | 18.10 | 16.22 | 18.10 | 39007 | 686812 | 1.13 | 6.66% |
| 2008-09-12 | 17.90 | 18.00 | 16.38 | 16.97 | 20509 | 349651 | -1.03 | -5.72% |
| 2008-09-05 | 18.04 | 18.36 | 16.80 | 18.00 | 32884 | 579734 | -0.20 | -1.10% |
| 2008-08-29 | 20.61 | 20.61 | 17.38 | 18.20 | 39939 | 745768 | -2.20 | -10.78% |
| 2008-08-22 | 24.00 | 24.76 | 19.76 | 20.40 | 54694 | 1167809 | -4.58 | -18.34% |
| 2008-08-15 | 24.65 | 25.70 | 23.11 | 24.98 | 29985 | 740463 | 0.18 | 0.73% |
| 2008-08-08 | 29.50 | 29.99 | 24.80 | 24.80 | 42729 | 1145762 | -4.70 | -15.93% |
| 2008-08-01 | 28.52 | 32.98 | 28.52 | 29.50 | 63343 | 1954073 | 0.67 | 2.32% |
| 2008-07-25 | 30.68 | 31.64 | 28.72 | 28.83 | 56283 | 1687561 | -2.17 | -7.00% |
| 2008-07-18 | 31.80 | 32.90 | 28.20 | 31.00 | 45041 | 1389168 | -0.88 | -2.76% |
| 2008-07-11 | 30.50 | 33.99 | 30.41 | 31.88 | 68244 | 2225562 | 1.00 | 3.24% |
| 2008-07-04 | 33.00 | 33.49 | 29.99 | 30.88 | 88476 | 2815928 | -2.77 | -8.23% |
| 2008-06-27 | 33.90 | 37.18 | 33.28 | 33.65 | 86840 | 3073647 | -0.60 | -1.75% |
| 2008-06-20 | 32.06 | 35.38 | 29.80 | 34.25 | 83522 | 2760453 | 1.65 | 5.06% |
| 2008-06-13 | 36.15 | 38.99 | 32.40 | 32.60 | 117477 | 4211585 | -4.76 | -12.74% |
| 2008-06-06 | 30.50 | 37.36 | 30.48 | 37.36 | 88125 | 3016798 | 7.29 | 24.24% |
| 2008-05-30 | 33.01 | 33.18 | 29.90 | 30.07 | 44718 | 1401177 | -2.68 | -8.18% |
| 2008-05-23 | 30.16 | 33.25 | 28.35 | 32.75 | 65143 | 2023959 | 2.68 | 8.91% |
| 2008-05-16 | 31.00 | 32.20 | 29.01 | 30.07 | 47735 | 1459546 | -1.78 | -5.59% |
| 2008-05-09 | 31.38 | 33.58 | 30.40 | 31.85 | 66173 | 2124314 | 0.83 | 2.68% |
| 2008-04-30 | 27.50 | 31.48 | 26.58 | 31.02 | 52444 | 1560001 | 2.56 | 8.99% |
| 2008-04-25 | 32.00 | 32.00 | 23.96 | 28.46 | 119186 | 3391360 | -30.32 | -51.58% |
| 2008-04-18 | 66.70 | 70.00 | 57.00 | 58.78 | 37889 | 2435413 | -7.92 | -11.87% |
| 2008-04-11 | 56.50 | 69.30 | 56.00 | 66.70 | 24648 | 1571306 | 9.68 | 16.98% |
| 2008-04-03 | 65.48 | 69.79 | 53.70 | 57.02 | 36589 | 2251986 | -11.23 | -16.45% |
| 2008-03-28 | 64.70 | 72.39 | 63.88 | 68.25 | 50322 | 3414307 | 3.75 | 5.81% |
| 2008-03-21 | 61.38 | 66.00 | 53.09 | 64.50 | 42401 | 2534691 | 3.15 | 5.13% |
| 2008-03-14 | 61.70 | 64.73 | 56.90 | 61.35 | 40860 | 2479180 | 0.35 | 0.57% |
| 2008-03-07 | 55.50 | 61.48 | 55.29 | 61.00 | 25816 | 1525075 | 4.70 | 8.35% |
| 2008-02-29 | 58.20 | 58.30 | 51.61 | 56.30 | 24906 | 1358782 | -1.34 | -2.33% |
| 2008-02-22 | 56.70 | 58.88 | 56.01 | 57.64 | 18703 | 1072324 | 1.81 | 3.24% |
| 2008-02-15 | 54.68 | 56.27 | 52.03 | 55.83 | 19182 | 1039376 | 1.54 | 2.84% |
| 2008-02-05 | 50.81 | 55.50 | 50.50 | 54.29 | 16039 | 862264 | 4.78 | 9.65% |
| 2008-02-01 | 51.00 | 54.00 | 46.51 | 49.51 | 42474 | 2161847 | -1.49 | -2.92% |
| 2008-01-25 | 49.90 | 51.99 | 41.85 | 51.00 | 45514 | 2184527 | 1.51 | 3.05% |
| 2008-01-18 | 49.09 | 52.40 | 46.52 | 49.49 | 25604 | 1274945 | -0.03 | -0.06% |
| 2008-01-11 | 45.90 | 50.98 | 45.00 | 49.52 | 37112 | 1776249 | 3.54 | 7.70% |
| 2008-01-04 | 43.22 | 47.20 | 43.22 | 45.98 | 19085 | 872364 | 2.78 | 6.43% |
| 2007-12-28 | 42.00 | 44.88 | 42.00 | 43.20 | 38464 | 1661188 | 1.70 | 4.10% |
| 2007-12-21 | 40.60 | 41.90 | 39.44 | 41.50 | 21417 | 876769 | 1.24 | 3.08% |
| 2007-12-14 | 38.50 | 41.62 | 38.16 | 40.26 | 35314 | 1416617 | 1.34 | 3.44% |
| 2007-12-07 | 37.10 | 39.77 | 36.96 | 38.92 | 24611 | 943646 | 1.87 | 5.05% |
| 2007-11-30 | 39.51 | 39.95 | 36.81 | 37.05 | 23546 | 898191 | -1.59 | -4.12% |
| 2007-11-23 | 38.02 | 43.99 | 37.78 | 38.64 | 71773 | 2934407 | 0.66 | 1.74% |
| 2007-11-16 | 39.40 | 41.68 | 36.80 | 37.98 | 24524 | 945012 | -2.86 | -7.00% |
| 2007-11-09 | 38.90 | 40.99 | 36.40 | 40.84 | 22674 | 884811 | 1.64 | 4.18% |
| 2007-11-02 | 43.98 | 47.06 | 38.60 | 39.20 | 21074 | 905406 | -4.90 | -11.11% |
| 2007-10-26 | 50.68 | 51.19 | 40.10 | 44.10 | 27882 | 1246843 | -8.56 | -16.25% |
| 2007-10-18 | 50.20 | 53.80 | 50.20 | 52.66 | 17667 | 912825 | 1.83 | 3.60% |
| 2007-10-12 | 52.35 | 53.50 | 49.52 | 50.83 | 20158 | 1038511 | -1.17 | -2.25% |
| 2007-09-28 | 49.80 | 52.49 | 49.01 | 52.00 | 13691 | 693419 | 1.30 | 2.56% |
| 2007-09-21 | 53.27 | 54.70 | 50.18 | 50.70 | 21323 | 1112485 | -2.78 | -5.20% |
| 2007-09-14 | 53.21 | 56.00 | 49.39 | 53.48 | 39414 | 2073119 | -0.43 | -0.80% |
| 2007-09-07 | 60.95 | 60.95 | 53.33 | 53.91 | 47385 | 2682031 | -2.18 | -3.89% |
| 2007-08-31 | 52.68 | 56.09 | 48.88 | 56.09 | 52360 | 2726373 | 3.53 | 6.72% |
| 2007-08-24 | 60.00 | 65.00 | 52.00 | 52.56 | 157597 | 9080925 | 0.00 | 0.00% |
