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 | 38.45 | 40.90 | 37.30 | 37.60 | 321060704 | 2147483647 | 0.95 | 2.47% |
| 2009-11-20 | 39.30 | 39.40 | 38.00 | 38.45 | 189786000 | 2147483647 | 0.40 | 1.03% |
| 2009-11-13 | 37.95 | 39.45 | 37.70 | 38.70 | 162121504 | 2147483647 | 0.95 | 2.54% |
| 2009-11-06 | 35.65 | 37.70 | 35.50 | 37.45 | 196532896 | 2147483647 | 0.55 | 1.50% |
| 2009-10-30 | 37.20 | 38.65 | 35.85 | 36.55 | 232298512 | 2147483647 | 0.20 | 0.53% |
| 2009-10-23 | 35.75 | 37.90 | 35.40 | 37.75 | 190824000 | 2147483647 | 0.65 | 1.82% |
| 2009-10-16 | 35.80 | 36.65 | 34.75 | 35.60 | 165044896 | 2147483647 | -0.60 | -1.69% |
| 2009-10-09 | 32.85 | 35.70 | 32.65 | 35.45 | 166922112 | 2147483647 | 0.20 | 0.61% |
| 2009-10-02 | 34.10 | 34.35 | 32.60 | 32.85 | 145451904 | 2147483647 | -1.10 | -3.18% |
| 2009-09-25 | 35.90 | 36.30 | 33.95 | 34.60 | 218600000 | 2147483647 | -0.65 | -1.80% |
| 2009-09-18 | 34.50 | 36.50 | 34.10 | 36.10 | 253391680 | 2147483647 | -0.55 | -1.58% |
| 2009-09-11 | 34.30 | 35.50 | 34.05 | 34.85 | 247175488 | 2147483647 | 0.40 | 1.18% |
| 2009-09-04 | 32.45 | 34.20 | 31.80 | 33.80 | 320449408 | 2147483647 | -0.55 | -1.65% |
| 2009-08-28 | 33.35 | 34.45 | 32.40 | 33.25 | 316456512 | 2147483647 | 0.50 | 1.54% |
| 2009-08-21 | 32.85 | 33.25 | 31.50 | 32.55 | 259737808 | 2147483647 | -1.50 | -4.46% |
| 2009-08-14 | 34.00 | 34.40 | 33.15 | 33.60 | 247636992 | 2147483647 | 0.50 | 1.49% |
| 2009-08-07 | 34.35 | 35.50 | 33.45 | 33.50 | 252174096 | 2147483647 | 0.80 | 2.33% |
| 2009-07-31 | 35.25 | 35.40 | 33.95 | 34.35 | 80305696 | 2147483647 | 0.35 | 1.00% |
| 2009-07-24 | 31.10 | 35.20 | 31.00 | 34.60 | 133232096 | 2147483647 | 1.05 | 3.41% |
| 2009-07-17 | 30.45 | 31.30 | 30.05 | 30.90 | 101721504 | 2147483647 | -0.40 | -1.30% |
| 2009-07-10 | 29.30 | 31.25 | 28.50 | 31.00 | 160835008 | 2147483647 | 0.20 | 0.69% |
| 2009-07-03 | 28.80 | 29.55 | 28.10 | 28.60 | 115934592 | 2147483647 | -0.30 | -1.03% |
| 2009-06-26 | 28.25 | 29.10 | 27.15 | 29.05 | 161948800 | 2147483647 | 0.45 | 1.60% |
| 2009-06-19 | 29.80 | 30.10 | 28.15 | 28.35 | 243824400 | 2147483647 | -0.80 | -2.65% |
| 2009-06-12 | 29.80 | 31.35 | 28.50 | 30.15 | 380422784 | 2147483647 | -0.60 | -2.00% |
| 2009-06-05 | 28.85 | 30.80 | 28.70 | 30.00 | 475865696 | 2147483647 | 1.85 | 6.55% |
| 2009-05-29 | 26.80 | 28.40 | 26.50 | 28.25 | 247653888 | 2147483647 | -0.20 | -0.74% |
| 2009-05-22 | 26.85 | 28.40 | 26.65 | 27.05 | 294104896 | 2147483647 | -0.10 | -0.36% |
| 2009-05-15 | 28.10 | 28.80 | 27.10 | 27.55 | 168572608 | 2147483647 | -0.10 | -0.35% |
| 2009-05-08 | 28.00 | 29.70 | 27.65 | 29.00 | 304005696 | 2147483647 | 1.65 | 0.06% |
| 2009-04-30 | 27.20 | 27.80 | 25.55 | 27.35 | 220519392 | 2147483647 | -0.15 | -0.01% |
| 2009-04-24 | 27.45 | 28.30 | 26.45 | 27.50 | 313422784 | 2147483647 | -0.45 | -0.02% |
| 2009-04-17 | 28.40 | 28.65 | 27.30 | 27.95 | 234534304 | 2147483647 | 0.05 | 0.00% |
| 2009-04-09 | 27.55 | 28.15 | 26.20 | 27.90 | 227928304 | 2147483647 | 1.10 | 0.04% |
| 2009-04-03 | 25.35 | 27.20 | 24.70 | 26.80 | 330095712 | 2147483647 | 0.65 | 0.03% |
| 2009-03-27 | 24.85 | 26.80 | 24.75 | 26.15 | 366379392 | 2147483647 | 1.75 | 0.07% |
| 2009-03-20 | 24.00 | 25.25 | 24.00 | 24.40 | 426152704 | 2147483647 | 24.40 | 0.00% |
| 2009-03-13 | 21.50 | 23.70 | 20.90 | 23.70 | 314500512 | 2147483647 | 2.40 | 0.11% |
| 2009-03-06 | 20.95 | 22.40 | 20.40 | 21.30 | 351025504 | 2147483647 | -0.50 | -0.02% |
| 2009-02-27 | 22.20 | 23.30 | 21.80 | 21.80 | 319275200 | 2147483647 | -0.25 | -0.01% |
| 2009-02-20 | 23.40 | 23.60 | 21.80 | 22.05 | 276531296 | 2147483647 | -1.40 | -0.06% |
| 2009-02-13 | 23.80 | 24.00 | 22.35 | 23.45 | 238982208 | 2147483647 | -0.10 | -0.00% |
| 2009-02-06 | 20.80 | 23.60 | 20.15 | 23.55 | 339388800 | 2147483647 | 2.75 | 0.13% |
| 2009-01-30 | 21.60 | 21.65 | 20.30 | 20.80 | 144927504 | 2147483647 | 0.90 | 0.04% |
| 2009-01-23 | 22.75 | 22.95 | 19.74 | 19.90 | 306351008 | 2147483647 | -2.30 | -0.10% |
| 2009-01-16 | 23.30 | 23.50 | 21.20 | 22.20 | 365031712 | 2147483647 | -1.40 | -0.06% |
| 2009-01-09 | 25.25 | 26.15 | 23.40 | 23.60 | 294009792 | 2147483647 | -1.15 | -0.05% |
| 2009-01-02 | 22.30 | 24.75 | 22.10 | 24.75 | 166295104 | 2147483647 | 2.00 | 0.09% |
| 2008-12-24 | 24.60 | 24.90 | 21.80 | 22.75 | 159156096 | 2147483647 | -1.75 | -0.07% |
| 2008-12-19 | 23.95 | 25.75 | 23.05 | 24.50 | 353725312 | 2147483647 | 1.45 | 0.06% |
| 2008-12-12 | 22.50 | 25.40 | 22.35 | 23.05 | 566035584 | 2147483647 | 1.45 | 0.07% |
| 2008-12-05 | 19.84 | 21.60 | 19.32 | 21.60 | 441342304 | 2147483647 | 1.66 | 0.08% |
| 2008-11-28 | 19.28 | 21.60 | 19.04 | 19.94 | 462754688 | 2147483647 | 0.30 | 0.01% |
| 2008-11-21 | 21.70 | 22.00 | 18.14 | 19.64 | 511983712 | 2147483647 | -2.21 | -0.10% |
| 2008-11-14 | 22.20 | 22.90 | 19.84 | 21.85 | 520782688 | 2147483647 | 1.20 | 0.06% |
| 2008-10-31 | 19.00 | 21.50 | 15.30 | 20.35 | 1198631936 | 2147483647 | 0.95 | 0.05% |
| 2008-10-24 | 23.00 | 24.85 | 19.40 | 19.40 | 688634368 | 2147483647 | -3.15 | -0.14% |
| 2008-10-17 | 23.10 | 27.70 | 22.55 | 22.55 | 770201728 | 2147483647 | 0.15 | 0.01% |
| 2008-10-10 | 27.50 | 28.10 | 21.65 | 22.40 | 747574016 | 2147483647 | -6.15 | -0.21% |
| 2008-10-03 | 29.30 | 29.60 | 26.00 | 28.55 | 414186592 | 2147483647 | -0.80 | -0.03% |
| 2008-09-26 | 29.40 | 30.00 | 27.65 | 29.35 | 692609920 | 2147483647 | 1.35 | 0.05% |
| 2008-09-19 | 26.00 | 28.30 | 22.70 | 28.00 | 954316672 | 2147483647 | 0.60 | 0.02% |
| 2008-09-12 | 29.80 | 29.80 | 27.00 | 27.40 | 466786592 | 2147483647 | -0.90 | -0.03% |
| 2008-09-05 | 29.00 | 29.75 | 27.65 | 28.30 | 343848192 | 2147483647 | -1.55 | -0.05% |
| 2008-08-29 | 27.20 | 30.50 | 27.20 | 29.85 | 574294976 | 2147483647 | 2.85 | 0.11% |
| 2008-08-21 | 27.50 | 28.20 | 26.20 | 27.00 | 310041216 | 2147483647 | -0.35 | -0.01% |
| 2008-08-15 | 28.65 | 29.20 | 26.80 | 27.35 | 358618912 | 2147483647 | -1.30 | -0.04% |
| 2008-08-08 | 29.65 | 30.20 | 28.45 | 28.65 | 260506304 | 2147483647 | -1.50 | -0.05% |
| 2008-07-31 | 30.00 | 30.25 | 28.60 | 29.75 | 223645504 | 2147483647 | 0.00 | 0.00% |
| 2008-07-25 | 29.25 | 31.25 | 29.00 | 29.75 | 484565600 | 2147483647 | 1.70 | 0.06% |
| 2008-07-18 | 28.65 | 29.10 | 26.35 | 28.05 | 426608800 | 2147483647 | -0.50 | -0.02% |
| 2008-07-11 | 25.75 | 28.70 | 25.65 | 28.55 | 542012288 | 2147483647 | 3.00 | 0.12% |
| 2008-07-04 | 27.60 | 27.60 | 25.20 | 25.55 | 345157600 | 2147483647 | -1.65 | -0.06% |
| 2008-06-27 | 27.80 | 28.75 | 26.70 | 27.20 | 336844608 | 2147483647 | -1.10 | -0.04% |
| 2008-06-20 | 28.10 | 29.60 | 28.05 | 28.30 | 350861792 | 2147483647 | 0.50 | 0.02% |
| 2008-06-13 | 29.65 | 29.85 | 27.80 | 27.80 | 303742400 | 2147483647 | -2.95 | -0.10% |
| 2008-06-06 | 31.35 | 32.60 | 30.10 | 30.75 | 296166496 | 2147483647 | -0.60 | -0.02% |
| 2008-05-30 | 30.80 | 31.65 | 30.35 | 31.35 | 264848992 | 2147483647 | -0.20 | -0.01% |
| 2008-05-23 | 32.60 | 33.70 | 31.50 | 31.55 | 311405184 | 2147483647 | -1.50 | -0.04% |
| 2008-05-16 | 32.20 | 33.50 | 32.05 | 33.05 | 285215616 | 2147483647 | 0.35 | 0.01% |
| 2008-05-09 | 35.35 | 35.60 | 32.30 | 32.70 | 452742112 | 2147483647 | -2.45 | -0.07% |
| 2008-05-02 | 32.80 | 35.40 | 32.35 | 35.15 | 513852512 | 2147483647 | 1.35 | 0.04% |
| 2008-04-25 | 29.80 | 34.70 | 29.30 | 33.80 | 938707200 | 2147483647 | 5.05 | 0.18% |
| 2008-04-18 | 29.05 | 29.45 | 28.00 | 28.75 | 435720896 | 2147483647 | -1.60 | -0.05% |
| 2008-04-11 | 29.90 | 30.90 | 28.50 | 30.35 | 527166688 | 2147483647 | 0.75 | 0.03% |
| 2008-04-03 | 27.40 | 29.80 | 26.20 | 29.60 | 570483072 | 2147483647 | 1.65 | 0.06% |
| 2008-03-28 | 25.90 | 28.70 | 25.80 | 27.95 | 739781312 | 2147483647 | 2.80 | 0.11% |
| 2008-03-20 | 26.05 | 27.55 | 24.50 | 25.15 | 700142272 | 2147483647 | -2.60 | -0.09% |
| 2008-03-14 | 28.10 | 30.15 | 27.25 | 27.75 | 609840320 | 2147483647 | -0.60 | -0.02% |
| 2008-03-07 | 30.20 | 30.80 | 28.20 | 28.35 | 531386976 | 2147483647 | -3.10 | -0.10% |
| 2008-02-29 | 30.20 | 32.10 | 29.00 | 31.45 | 521533440 | 2147483647 | 1.85 | 0.06% |
| 2008-02-22 | 31.70 | 31.75 | 29.05 | 29.60 | 442816608 | 2147483647 | -1.15 | -0.04% |
| 2008-02-15 | 29.00 | 30.95 | 28.00 | 30.75 | 441511360 | 2147483647 | 1.35 | 0.05% |
| 2008-02-06 | 31.40 | 32.35 | 28.80 | 29.40 | 431373920 | 2147483647 | -0.10 | -0.00% |
| 2008-02-01 | 32.20 | 32.50 | 27.10 | 29.50 | 901326208 | 2147483647 | -4.00 | -0.12% |
| 2008-01-25 | 35.10 | 35.70 | 27.25 | 33.50 | 1279939712 | 2147483647 | -2.80 | -0.08% |
| 2008-01-18 | 38.70 | 38.95 | 32.80 | 36.30 | 750849472 | 2147483647 | -1.95 | -0.05% |
| 2008-01-11 | 38.60 | 40.10 | 37.65 | 38.25 | 378604128 | 2147483647 | -1.40 | -0.04% |
| 2008-01-04 | 40.05 | 40.80 | 38.35 | 39.65 | 217240256 | 2147483647 | -0.40 | -0.01% |
| 2007-12-28 | 41.20 | 42.15 | 39.85 | 40.05 | 167379552 | 2147483647 | -0.55 | -0.01% |
| 2007-12-21 | 40.25 | 41.20 | 38.00 | 40.60 | 378577888 | 2147483647 | -0.05 | -0.00% |
| 2007-12-14 | 44.40 | 44.40 | 40.10 | 40.65 | 403773600 | 2147483647 | -3.15 | -0.07% |
| 2007-12-07 | 42.50 | 45.80 | 42.50 | 43.80 | 417527104 | 2147483647 | 1.40 | 0.03% |
| 2007-11-30 | 41.00 | 43.35 | 39.45 | 42.40 | 563659392 | 2147483647 | 2.75 | 0.07% |
| 2007-11-23 | 43.20 | 43.80 | 38.75 | 39.65 | 626689920 | 2147483647 | -3.80 | -0.09% |
| 2007-11-16 | 43.00 | 46.25 | 41.25 | 43.45 | 673119488 | 2147483647 | -0.95 | -0.02% |
| 2007-11-09 | 49.80 | 49.80 | 43.80 | 44.40 | 557352192 | 2147483647 | -5.80 | -0.12% |
| 2007-11-02 | 52.00 | 53.05 | 49.40 | 50.20 | 603584768 | 2147483647 | -1.25 | -0.02% |
| 2007-10-26 | 49.00 | 52.90 | 48.80 | 51.45 | 623672000 | 2147483647 | 1.70 | 0.03% |
| 2007-10-18 | 50.65 | 53.80 | 49.00 | 51.30 | 534697888 | 2147483647 | 1.45 | 0.03% |
| 2007-10-12 | 49.30 | 50.90 | 47.50 | 49.85 | 650165376 | 2147483647 | 1.50 | 0.03% |
| 2007-10-05 | 45.45 | 50.10 | 44.60 | 48.35 | 745548288 | 2147483647 | 3.70 | 0.08% |
| 2007-09-28 | 39.40 | 45.15 | 38.95 | 44.65 | 625453312 | 2147483647 | 5.70 | 0.15% |
| 2007-09-21 | 38.25 | 39.80 | 37.95 | 38.95 | 588114176 | 2147483647 | 0.95 | 0.03% |
| 2007-09-14 | 36.20 | 38.50 | 36.10 | 38.00 | 407380416 | 2147483647 | 1.10 | 0.03% |
| 2007-09-07 | 36.20 | 37.90 | 36.15 | 37.25 | 390415808 | 2147483647 | -0.40 | -0.01% |
| 2007-09-01 | 37.25 | 38.15 | 36.85 | 37.65 | 128967104 | 2147483647 | 0.00 | 0.00% |
| 2007-08-24 | 29.00 | 34.00 | 28.50 | 33.65 | 962915584 | 2147483647 | 6.05 | 0.22% |
| 2007-08-17 | 30.60 | 30.95 | 25.50 | 27.60 | 905706816 | 2147483647 | -2.40 | -0.08% |
| 2007-08-10 | 31.40 | 32.15 | 29.65 | 30.00 | 557521088 | 2147483647 | -2.20 | -0.07% |
| 2007-08-03 | 32.85 | 33.95 | 31.20 | 32.20 | 617836928 | 2147483647 | 0.15 | 0.01% |
| 2007-07-27 | 30.90 | 34.10 | 30.70 | 32.05 | 831848704 | 2147483647 | 1.00 | 0.03% |
| 2007-07-20 | 31.00 | 31.60 | 29.75 | 31.05 | 431069408 | 2147483647 | 0.05 | 0.00% |
| 2007-07-13 | 28.90 | 31.45 | 28.85 | 31.00 | 670247168 | 2147483647 | 2.25 | 0.08% |
| 2007-07-06 | 28.65 | 29.45 | 28.25 | 28.75 | 423037504 | 2147483647 | 0.65 | 0.02% |
| 2007-06-29 | 28.65 | 29.70 | 27.55 | 28.10 | 766148608 | 2147483647 | -0.85 | -0.03% |
| 2007-06-22 | 26.05 | 29.25 | 26.05 | 28.95 | 946318912 | 2147483647 | 2.00 | 0.07% |
| 2007-06-15 | 24.65 | 25.90 | 24.40 | 25.75 | 384975104 | 2147483647 | 1.15 | 0.05% |
| 2007-06-08 | 24.70 | 25.10 | 24.15 | 24.45 | 511667200 | 2147483647 | -0.25 | -0.01% |
| 2007-06-01 | 25.10 | 25.10 | 23.30 | 24.70 | 622856000 | 2147483647 | -0.15 | -0.01% |
| 2007-05-25 | 25.90 | 26.35 | 24.60 | 24.85 | 329460288 | 2147483647 | -0.90 | -0.04% |
| 2007-05-18 | 26.30 | 26.80 | 25.50 | 25.75 | 562203328 | 2147483647 | 1.15 | 0.05% |
| 2007-05-11 | 25.00 | 25.80 | 24.50 | 24.60 | 362973184 | 2147483647 | -0.30 | -0.01% |
| 2007-05-04 | 24.75 | 25.00 | 23.90 | 24.90 | 248782800 | 2147483647 | 0.00 | 0.00% |
| 2007-04-27 | 25.05 | 25.75 | 24.55 | 24.90 | 298984608 | 2147483647 | 0.05 | 0.00% |
| 2007-04-20 | 25.75 | 25.85 | 23.75 | 24.85 | 550408896 | 2147483647 | -0.45 | -0.02% |
| 2007-04-14 | 25.15 | 25.65 | 25.00 | 25.30 | 150537600 | 2147483647 | 0.00 | 0.00% |
| 2007-04-04 | 22.60 | 23.00 | 22.30 | 22.80 | 152580896 | 2147483647 | 0.40 | 0.02% |
| 2007-03-30 | 22.20 | 22.60 | 21.70 | 22.45 | 329493600 | 2147483647 | 0.20 | 0.01% |
| 2007-03-23 | 21.00 | 22.50 | 20.90 | 22.25 | 356944288 | 2147483647 | 0.40 | 0.02% |
| 2007-03-16 | 21.70 | 21.90 | 20.25 | 21.00 | 441440608 | 2147483647 | -0.85 | -0.04% |
| 2007-03-09 | 19.60 | 21.85 | 18.42 | 21.50 | 738550912 | 2147483647 | 1.45 | 0.07% |
| 2007-03-02 | 22.65 | 22.75 | 19.86 | 20.05 | 670519680 | 2147483647 | -2.90 | -0.13% |
| 2007-02-24 | 22.80 | 23.00 | 22.65 | 22.95 | 55869240 | 1275200000 | 0.00 | 0.00% |
| 2007-02-16 | 23.75 | 24.30 | 22.90 | 23.45 | 316677888 | 2147483647 | -0.45 | -0.02% |
| 2007-02-09 | 22.50 | 24.40 | 22.30 | 23.90 | 450324192 | 2147483647 | 1.40 | 0.06% |
| 2007-02-02 | 23.85 | 23.90 | 22.00 | 22.50 | 430932192 | 2147483647 | -0.90 | -0.04% |
| 2007-01-26 | 24.60 | 25.15 | 22.25 | 23.40 | 680038720 | 2147483647 | -1.05 | -0.04% |
| 2007-01-19 | 24.40 | 26.35 | 23.85 | 24.45 | 640605568 | 2147483647 | 0.40 | 0.02% |
| 2007-01-12 | 25.00 | 28.80 | 22.50 | 24.05 | 952891904 | 2147483647 | -2.05 | -0.08% |
| 2007-01-05 | 26.70 | 28.85 | 24.60 | 26.10 | 587062016 | 2147483647 | -0.45 | -0.02% |
| 2006-12-29 | 27.00 | 27.30 | 25.60 | 26.55 | 346285792 | 2147483647 | 2.20 | 0.09% |
| 2006-12-22 | 21.00 | 24.65 | 20.70 | 24.35 | 600306176 | 2147483647 | 3.75 | 0.18% |
| 2006-12-15 | 18.56 | 20.65 | 18.56 | 20.60 | 389150304 | 2147483647 | 1.94 | 0.10% |
| 2006-12-08 | 18.80 | 19.24 | 18.48 | 18.66 | 375601216 | 2147483647 | -0.24 | -0.01% |
| 2006-12-01 | 18.96 | 19.00 | 18.80 | 18.90 | 55227020 | 1043772992 | -0.06 | -0.00% |
