股票行情
相关资讯
公司资料
权益披露
财务数据
| 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 | 38.60 | 39.60 | 35.80 | 36.75 | 91375104 | 2147483647 | 1.05 | 2.75% |
| 2009-11-20 | 39.40 | 40.10 | 37.80 | 38.25 | 73411000 | 2147483647 | 0.85 | 2.20% |
| 2009-11-13 | 38.20 | 39.40 | 37.50 | 38.70 | 81344496 | 2147483647 | 1.45 | 3.91% |
| 2009-11-06 | 35.00 | 37.20 | 34.80 | 37.10 | 75546096 | 2147483647 | 0.40 | 1.12% |
| 2009-10-30 | 35.45 | 36.55 | 34.50 | 35.70 | 76375600 | 2147483647 | -0.10 | -0.27% |
| 2009-10-23 | 34.60 | 36.50 | 34.50 | 36.45 | 82807216 | 2147483647 | 0.75 | 2.16% |
| 2009-10-16 | 34.95 | 35.65 | 33.75 | 34.95 | 71967600 | 2147483647 | -1.00 | -2.86% |
| 2009-10-09 | 32.35 | 35.00 | 32.35 | 34.95 | 64288100 | 2147483647 | 0.40 | 1.23% |
| 2009-10-02 | 33.75 | 34.85 | 32.30 | 32.65 | 65851400 | 2147483647 | -1.45 | -4.21% |
| 2009-09-25 | 35.00 | 35.70 | 33.25 | 34.45 | 64120600 | 2147483647 | -0.55 | -1.55% |
| 2009-09-18 | 33.20 | 36.80 | 32.75 | 35.45 | 83149120 | 2147483647 | -0.10 | -0.29% |
| 2009-09-11 | 32.50 | 34.55 | 32.15 | 33.85 | 81855792 | 2147483647 | 0.60 | 1.87% |
| 2009-09-04 | 30.60 | 32.40 | 30.00 | 32.10 | 94308304 | 2147483647 | 0.20 | 0.64% |
| 2009-08-28 | 31.35 | 32.20 | 30.60 | 31.05 | 82267904 | 2147483647 | 0.80 | 2.61% |
| 2009-08-21 | 31.80 | 31.85 | 29.20 | 30.60 | 128227496 | 2147483647 | -2.10 | -6.43% |
| 2009-08-14 | 33.25 | 33.55 | 31.70 | 32.65 | 87858896 | 2147483647 | 0.90 | 2.81% |
| 2009-08-07 | 31.20 | 34.70 | 31.05 | 32.05 | 164787104 | 2147483647 | 0.80 | 2.53% |
| 2009-07-31 | 31.25 | 33.30 | 31.15 | 31.65 | 42796288 | 1373214976 | 0.70 | 2.28% |
| 2009-07-24 | 28.60 | 30.45 | 28.40 | 30.25 | 23221930 | 680621824 | 0.20 | 0.70% |
| 2009-07-17 | 25.80 | 27.85 | 25.00 | 27.70 | 22847740 | 600448128 | -0.80 | -3.06% |
| 2009-07-10 | 28.50 | 29.30 | 26.10 | 26.35 | 27163670 | 751602816 | -0.45 | -1.55% |
| 2009-07-03 | 28.20 | 29.85 | 27.80 | 28.75 | 61455460 | 1770498688 | 0.55 | 1.97% |
| 2009-06-26 | 24.90 | 28.00 | 24.10 | 27.90 | 98900488 | 2147483647 | 0.40 | 1.59% |
| 2009-06-19 | 26.75 | 27.35 | 24.85 | 25.35 | 73703128 | 1900034688 | -0.95 | -3.49% |
| 2009-06-12 | 27.40 | 28.15 | 25.40 | 27.20 | 104159792 | 2147483647 | -1.00 | -3.66% |
| 2009-06-05 | 25.75 | 28.00 | 25.70 | 27.35 | 118618000 | 2147483647 | 1.55 | 6.02% |
| 2009-05-29 | 24.50 | 25.95 | 23.25 | 25.75 | 80185504 | 2005270016 | 0.10 | 0.41% |
| 2009-05-22 | 22.75 | 26.20 | 22.20 | 24.45 | 89740400 | 2147483647 | 0.75 | 3.23% |
| 2009-05-15 | 23.80 | 24.70 | 22.65 | 23.20 | 122672304 | 2147483647 | -1.25 | -5.14% |
| 2009-05-08 | 22.30 | 25.80 | 21.90 | 25.00 | 169010208 | 2147483647 | 3.25 | 0.15% |
| 2009-04-30 | 21.50 | 22.30 | 20.15 | 21.75 | 115229400 | 2147483647 | 0.95 | 0.05% |
| 2009-04-24 | 20.75 | 21.60 | 19.78 | 20.80 | 97332528 | 2006872960 | 0.05 | 0.00% |
| 2009-04-17 | 21.20 | 23.05 | 20.65 | 20.75 | 150564400 | 2147483647 | 0.70 | 0.04% |
| 2009-04-09 | 20.50 | 21.35 | 18.72 | 20.05 | 111598704 | 2147483647 | 0.51 | 0.03% |
| 2009-04-03 | 18.42 | 20.15 | 16.82 | 19.54 | 156612096 | 2147483647 | 1.12 | 0.06% |
| 2009-03-27 | 17.42 | 18.96 | 17.26 | 18.42 | 166682592 | 2147483647 | 1.46 | 0.09% |
| 2009-03-20 | 15.98 | 17.54 | 15.72 | 16.96 | 130111296 | 2147483647 | 16.96 | 0.00% |
| 2009-03-13 | 14.48 | 15.62 | 13.92 | 15.56 | 180422096 | 2147483647 | 1.60 | 0.12% |
| 2009-03-06 | 14.94 | 15.06 | 13.40 | 13.96 | 233494000 | 2147483647 | -1.44 | -0.09% |
| 2009-02-27 | 16.78 | 17.20 | 15.34 | 15.40 | 143868608 | 2147483647 | -1.04 | -0.06% |
| 2009-02-20 | 17.78 | 17.96 | 16.02 | 16.44 | 122170896 | 2058909952 | -1.40 | -0.08% |
| 2009-02-13 | 19.00 | 19.14 | 17.08 | 17.84 | 143792896 | 2147483647 | -0.44 | -0.02% |
| 2009-02-06 | 16.84 | 19.00 | 16.20 | 18.28 | 167947904 | 2147483647 | 1.28 | 0.07% |
| 2009-01-30 | 17.10 | 17.10 | 15.70 | 17.00 | 78258192 | 1280571008 | 2.02 | 0.14% |
| 2009-01-23 | 15.78 | 16.28 | 14.52 | 14.98 | 115331296 | 1759609984 | -0.44 | -0.03% |
| 2009-01-16 | 16.90 | 16.90 | 15.02 | 15.42 | 142716400 | 2147483647 | -1.68 | -0.10% |
| 2009-01-09 | 17.96 | 19.44 | 17.04 | 17.10 | 195954304 | 2147483647 | -0.30 | -0.02% |
| 2009-01-02 | 15.20 | 17.90 | 14.52 | 17.40 | 105269600 | 1726616960 | 2.18 | 0.14% |
| 2008-12-24 | 17.10 | 17.32 | 14.30 | 15.22 | 61470008 | 970768576 | -1.78 | -0.10% |
| 2008-12-19 | 17.52 | 18.14 | 16.68 | 17.00 | 156994208 | 2147483647 | 0.30 | 0.02% |
| 2008-12-12 | 15.44 | 18.88 | 15.44 | 16.70 | 248786304 | 2147483647 | 1.88 | 0.13% |
| 2008-12-05 | 14.00 | 14.82 | 13.12 | 14.82 | 166467600 | 2147483647 | 0.32 | 0.02% |
| 2008-11-28 | 11.20 | 14.52 | 11.10 | 14.50 | 287368384 | 2147483647 | 3.00 | 0.26% |
| 2008-11-21 | 13.20 | 13.64 | 10.20 | 11.50 | 259614304 | 2147483647 | -1.66 | -0.13% |
| 2008-11-14 | 15.54 | 16.04 | 12.90 | 13.16 | 232572192 | 2147483647 | -1.10 | -0.08% |
| 2008-10-31 | 10.50 | 15.10 | 7.91 | 14.00 | 548771072 | 2147483647 | 3.00 | 0.27% |
| 2008-10-24 | 14.10 | 16.64 | 10.84 | 11.00 | 296390784 | 2147483647 | -3.50 | -0.24% |
| 2008-10-17 | 13.80 | 17.96 | 13.28 | 14.50 | 309008384 | 2147483647 | 0.90 | 0.07% |
| 2008-10-10 | 17.16 | 17.80 | 13.00 | 13.60 | 200603808 | 2147483647 | -4.70 | -0.26% |
| 2008-10-03 | 20.30 | 20.35 | 16.62 | 18.30 | 157965904 | 2147483647 | -2.10 | -0.10% |
| 2008-09-26 | 23.00 | 23.95 | 19.70 | 20.40 | 188906400 | 2147483647 | -2.40 | -0.10% |
| 2008-09-19 | 19.00 | 22.80 | 16.28 | 22.80 | 330263104 | 2147483647 | 0.95 | 0.04% |
| 2008-09-12 | 25.80 | 26.00 | 20.95 | 21.85 | 174409296 | 2147483647 | -2.75 | -0.11% |
| 2008-09-05 | 26.00 | 27.30 | 23.30 | 24.60 | 117198896 | 2147483647 | -2.40 | -0.09% |
| 2008-08-29 | 24.50 | 27.90 | 24.40 | 27.00 | 112659200 | 2147483647 | 2.85 | 0.12% |
| 2008-08-21 | 24.30 | 25.10 | 22.95 | 24.15 | 92951640 | 2147483647 | -0.35 | -0.01% |
| 2008-08-15 | 25.30 | 26.00 | 23.00 | 24.50 | 123686600 | 2147483647 | -0.40 | -0.02% |
| 2008-08-08 | 28.75 | 28.75 | 24.80 | 24.90 | 203351104 | 2147483647 | -3.90 | -0.14% |
| 2008-07-31 | 29.75 | 29.80 | 28.00 | 29.20 | 82316960 | 2147483647 | 0.10 | 0.00% |
| 2008-07-25 | 31.60 | 32.85 | 28.50 | 29.10 | 151805200 | 2147483647 | -1.80 | -0.06% |
| 2008-07-18 | 32.60 | 32.60 | 29.15 | 30.90 | 113339296 | 2147483647 | -0.30 | -0.01% |
| 2008-07-11 | 28.10 | 32.00 | 27.75 | 31.20 | 118134096 | 2147483647 | 2.90 | 0.10% |
| 2008-07-04 | 30.85 | 31.00 | 28.00 | 28.30 | 90162768 | 2147483647 | -1.65 | -0.06% |
| 2008-06-27 | 30.30 | 31.95 | 29.40 | 29.95 | 106407104 | 2147483647 | -1.15 | -0.04% |
| 2008-06-20 | 32.80 | 33.50 | 30.50 | 31.10 | 130657296 | 2147483647 | -0.55 | -0.02% |
| 2008-06-13 | 32.80 | 33.40 | 31.05 | 31.65 | 88429136 | 2147483647 | -2.25 | -0.07% |
| 2008-06-06 | 35.65 | 36.60 | 32.50 | 33.90 | 169837408 | 2147483647 | -0.90 | -0.03% |
| 2008-05-30 | 34.50 | 35.80 | 33.75 | 34.80 | 116531000 | 2147483647 | -1.00 | -0.03% |
| 2008-05-23 | 35.10 | 37.10 | 34.90 | 35.80 | 242463296 | 2147483647 | 1.80 | 0.05% |
| 2008-05-16 | 33.30 | 34.25 | 31.90 | 34.00 | 163416400 | 2147483647 | 0.90 | 0.03% |
| 2008-05-09 | 36.15 | 36.60 | 32.65 | 33.10 | 117925904 | 2147483647 | -3.05 | -0.08% |
| 2008-05-02 | 37.95 | 38.75 | 35.35 | 36.15 | 326463808 | 2147483647 | -1.70 | -0.04% |
| 2008-04-25 | 34.90 | 39.20 | 33.50 | 37.85 | 145212896 | 2147483647 | 3.70 | 0.11% |
| 2008-04-18 | 35.00 | 35.50 | 33.00 | 34.15 | 137410704 | 2147483647 | -1.85 | -0.05% |
| 2008-04-11 | 33.40 | 36.75 | 33.30 | 36.00 | 153691296 | 2147483647 | 3.05 | 0.09% |
| 2008-04-03 | 32.40 | 34.20 | 30.00 | 32.95 | 149967008 | 2147483647 | 0.10 | 0.00% |
| 2008-03-28 | 30.80 | 33.15 | 29.30 | 32.85 | 174134400 | 2147483647 | 3.30 | 0.11% |
| 2008-03-20 | 33.70 | 34.60 | 28.35 | 29.55 | 240624704 | 2147483647 | -6.60 | -0.18% |
| 2008-03-14 | 36.60 | 38.60 | 35.40 | 36.15 | 128107136 | 2147483647 | -0.45 | -0.01% |
| 2008-03-07 | 39.55 | 41.00 | 36.25 | 36.60 | 138708032 | 2147483647 | -4.20 | -0.10% |
| 2008-02-29 | 41.50 | 41.60 | 38.70 | 40.80 | 101451552 | 2147483647 | 0.40 | 0.01% |
| 2008-02-22 | 42.50 | 43.00 | 39.15 | 40.40 | 77726976 | 2147483647 | -1.55 | -0.04% |
| 2008-02-15 | 39.85 | 42.60 | 38.90 | 41.95 | 91688248 | 2147483647 | 1.55 | 0.04% |
| 2008-02-06 | 42.30 | 43.25 | 38.90 | 40.40 | 81168936 | 2147483647 | -0.60 | -0.01% |
| 2008-02-01 | 41.80 | 43.80 | 37.85 | 41.00 | 209490064 | 2147483647 | -0.80 | -0.02% |
| 2008-01-25 | 42.70 | 43.40 | 36.70 | 41.80 | 272543392 | 2147483647 | -1.50 | -0.04% |
| 2008-01-18 | 48.65 | 49.25 | 43.05 | 43.30 | 203872800 | 2147483647 | -5.35 | -0.11% |
| 2008-01-11 | 45.00 | 49.50 | 44.80 | 48.65 | 128057672 | 2147483647 | 2.50 | 0.05% |
| 2008-01-04 | 46.30 | 47.20 | 44.80 | 46.15 | 46326332 | 2127161600 | -0.10 | -0.00% |
| 2007-12-28 | 46.50 | 48.00 | 45.70 | 46.25 | 30178660 | 1410871936 | 0.35 | 0.01% |
| 2007-12-21 | 44.50 | 47.25 | 43.20 | 45.90 | 104271000 | 2147483647 | 0.25 | 0.01% |
| 2007-12-14 | 49.00 | 50.00 | 44.75 | 45.65 | 179175104 | 2147483647 | -3.40 | -0.07% |
| 2007-12-07 | 47.05 | 49.60 | 45.95 | 49.05 | 203767504 | 2147483647 | 2.90 | 0.06% |
| 2007-11-30 | 42.00 | 46.80 | 41.70 | 46.15 | 176828896 | 2147483647 | 5.45 | 0.13% |
| 2007-11-23 | 43.00 | 43.70 | 40.00 | 40.70 | 102410800 | 2147483647 | -2.65 | -0.06% |
| 2007-11-16 | 44.75 | 45.45 | 41.85 | 43.35 | 187272896 | 2147483647 | -2.95 | -0.06% |
| 2007-11-09 | 47.65 | 49.05 | 44.75 | 46.30 | 197566496 | 2147483647 | -1.80 | -0.04% |
| 2007-11-02 | 49.70 | 51.40 | 48.00 | 48.10 | 192790208 | 2147483647 | -0.65 | -0.01% |
| 2007-10-26 | 47.90 | 51.05 | 47.05 | 48.75 | 222280992 | 2147483647 | 0.55 | 0.01% |
| 2007-10-18 | 53.95 | 54.50 | 50.00 | 51.25 | 248121104 | 2147483647 | -2.85 | -0.05% |
| 2007-10-12 | 46.30 | 57.95 | 43.90 | 54.10 | 473034688 | 2147483647 | 9.10 | 0.20% |
| 2007-10-05 | 47.50 | 51.60 | 42.80 | 45.00 | 254595504 | 2147483647 | -1.70 | -0.04% |
| 2007-09-28 | 44.85 | 47.40 | 44.00 | 46.70 | 113198496 | 2147483647 | 3.40 | 0.08% |
| 2007-09-21 | 40.55 | 44.60 | 37.80 | 43.30 | 147660992 | 2147483647 | 2.75 | 0.07% |
| 2007-09-14 | 34.15 | 41.10 | 34.05 | 40.55 | 157194400 | 2147483647 | 5.60 | 0.16% |
| 2007-09-07 | 32.50 | 36.00 | 32.50 | 35.05 | 118050400 | 2147483647 | 1.25 | 0.04% |
| 2007-09-01 | 33.45 | 34.45 | 32.90 | 33.80 | 39553328 | 1334402944 | 0.00 | 0.00% |
| 2007-08-24 | 26.60 | 32.20 | 26.05 | 31.45 | 195101200 | 2147483647 | 6.55 | 0.26% |
| 2007-08-17 | 29.20 | 29.20 | 21.30 | 24.90 | 167117104 | 2147483647 | -3.65 | -0.13% |
| 2007-08-10 | 28.20 | 30.45 | 27.55 | 28.55 | 108674704 | 2147483647 | -1.00 | -0.03% |
| 2007-08-03 | 29.75 | 31.90 | 28.70 | 29.55 | 128615200 | 2147483647 | -0.70 | -0.02% |
| 2007-07-27 | 32.10 | 32.90 | 29.70 | 30.25 | 136556800 | 2147483647 | -1.85 | -0.06% |
| 2007-07-20 | 30.90 | 32.45 | 29.85 | 32.10 | 114409504 | 2147483647 | 0.15 | 0.01% |
| 2007-07-13 | 30.65 | 31.95 | 30.25 | 31.95 | 106366496 | 2147483647 | 1.40 | 0.05% |
| 2007-07-06 | 29.00 | 31.00 | 28.30 | 30.55 | 166192304 | 2147483647 | 3.25 | 0.12% |
| 2007-06-29 | 27.90 | 28.00 | 24.65 | 27.30 | 165612992 | 2147483647 | -0.85 | -0.03% |
| 2007-06-22 | 28.25 | 28.75 | 26.20 | 28.15 | 134518096 | 2147483647 | 0.50 | 0.02% |
| 2007-06-15 | 24.50 | 26.80 | 24.45 | 26.45 | 93462312 | 2147483647 | 1.55 | 0.06% |
| 2007-06-08 | 25.00 | 26.05 | 24.15 | 24.50 | 133104304 | 2147483647 | -0.10 | -0.00% |
| 2007-06-01 | 22.20 | 24.85 | 21.20 | 24.60 | 215683392 | 2147483647 | 2.90 | 0.13% |
| 2007-05-25 | 21.00 | 22.80 | 21.00 | 21.70 | 73719376 | 1612802048 | 0.35 | 0.02% |
| 2007-05-18 | 21.15 | 22.30 | 20.70 | 21.35 | 121033200 | 2147483647 | 0.70 | 0.03% |
| 2007-05-11 | 21.05 | 21.30 | 20.55 | 20.65 | 81844080 | 1717223936 | -0.20 | -0.01% |
| 2007-05-04 | 19.92 | 21.15 | 19.36 | 20.85 | 117498896 | 2147483647 | 0.95 | 0.05% |
| 2007-04-27 | 20.40 | 20.60 | 19.70 | 19.90 | 84677264 | 1702258944 | -0.50 | -0.02% |
| 2007-04-20 | 19.64 | 20.85 | 19.50 | 20.40 | 125267904 | 2147483647 | 1.06 | 0.06% |
| 2007-04-14 | 19.22 | 19.38 | 19.10 | 19.34 | 14750880 | 283477792 | 0.00 | 0.00% |
| 2007-04-04 | 19.00 | 20.20 | 18.92 | 19.90 | 68464016 | 1321900032 | 0.76 | 0.04% |
| 2007-03-30 | 20.05 | 20.05 | 18.80 | 18.90 | 141321792 | 2147483647 | -1.25 | -0.06% |
| 2007-03-23 | 20.10 | 20.55 | 19.60 | 20.15 | 70144912 | 1410342016 | 0.05 | 0.00% |
| 2007-03-16 | 20.00 | 21.30 | 19.64 | 19.98 | 96485776 | 1963554048 | -0.42 | -0.02% |
| 2007-03-09 | 19.00 | 20.00 | 17.60 | 19.90 | 114428304 | 2147483647 | 0.62 | 0.03% |
| 2007-03-02 | 21.75 | 22.45 | 19.00 | 19.28 | 151956800 | 2147483647 | -2.02 | -0.10% |
| 2007-02-24 | 21.50 | 22.05 | 20.85 | 21.30 | 20306460 | 435777984 | 0.00 | 0.00% |
| 2007-02-16 | 19.80 | 20.60 | 19.38 | 20.25 | 77226912 | 1543586944 | -0.05 | -0.00% |
| 2007-02-09 | 20.05 | 20.35 | 19.30 | 20.05 | 67082032 | 1326772992 | 0.00 | 0.00% |
| 2007-02-02 | 19.50 | 20.15 | 18.80 | 20.05 | 87082640 | 1692039936 | 0.77 | 0.04% |
| 2007-01-26 | 20.50 | 21.20 | 18.80 | 19.28 | 136285696 | 2147483647 | -0.87 | -0.04% |
| 2007-01-19 | 19.10 | 21.75 | 18.58 | 20.15 | 134032000 | 2147483647 | 1.33 | 0.07% |
| 2007-01-12 | 17.50 | 19.02 | 16.92 | 18.82 | 93656912 | 1683410048 | 0.92 | 0.05% |
| 2007-01-05 | 18.72 | 20.10 | 17.64 | 17.90 | 99282544 | 1885475968 | -0.82 | -0.04% |
| 2006-12-29 | 18.60 | 18.88 | 18.20 | 18.72 | 43161488 | 798806784 | 0.84 | 0.05% |
| 2006-12-22 | 17.90 | 18.18 | 16.64 | 17.88 | 107337296 | 1871655936 | 0.08 | 0.00% |
| 2006-12-15 | 16.20 | 18.00 | 16.00 | 17.80 | 89867320 | 1512897024 | 1.94 | 0.12% |
| 2006-12-08 | 15.60 | 16.54 | 15.44 | 15.86 | 91888976 | 1463630976 | 0.48 | 0.03% |
| 2006-12-01 | 15.12 | 15.46 | 15.00 | 15.38 | 29145260 | 443775296 | 0.34 | 0.02% |
