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 | 30.89 | 31.48 | 29.02 | 30.01 | 3533232 | 107352816 | -0.86 | -2.79% |
| 2009-11-20 | 29.27 | 31.30 | 29.27 | 30.87 | 5542448 | 168113760 | 1.75 | 6.01% |
| 2009-11-13 | 28.71 | 29.74 | 28.31 | 29.12 | 5064423 | 147144560 | 0.62 | 2.17% |
| 2009-11-06 | 26.19 | 28.93 | 26.01 | 28.50 | 4820475 | 135121632 | 1.47 | 5.44% |
| 2009-10-30 | 28.88 | 28.90 | 26.76 | 27.03 | 4448757 | 122493888 | -1.76 | -6.11% |
| 2009-10-23 | 26.98 | 29.29 | 26.82 | 28.79 | 5707892 | 161955776 | 1.71 | 6.32% |
| 2009-10-16 | 26.18 | 27.91 | 25.64 | 27.08 | 3948760 | 105550344 | 0.91 | 3.48% |
| 2009-10-09 | 24.77 | 26.85 | 24.66 | 26.17 | 874104 | 22531956 | 1.16 | 4.64% |
| 2009-09-30 | 25.47 | 25.69 | 24.05 | 25.01 | 1927771 | 47759488 | -0.43 | -1.69% |
| 2009-09-25 | 26.73 | 27.00 | 24.92 | 25.44 | 4068359 | 105420168 | -1.58 | -5.85% |
| 2009-09-18 | 27.45 | 28.57 | 26.76 | 27.02 | 6082843 | 169777632 | -0.43 | -1.57% |
| 2009-09-11 | 26.75 | 27.90 | 25.90 | 27.45 | 6202590 | 167839328 | 0.95 | 3.58% |
| 2009-09-04 | 26.29 | 26.86 | 24.24 | 26.50 | 6604631 | 168032960 | 0.02 | 0.08% |
| 2009-08-28 | 28.96 | 29.08 | 26.24 | 26.48 | 6566605 | 181357920 | -2.31 | -8.02% |
| 2009-08-21 | 31.70 | 32.29 | 27.30 | 28.79 | 7897950 | 231972768 | -3.77 | -11.58% |
| 2009-08-14 | 35.50 | 35.64 | 31.39 | 32.56 | 6950409 | 230764976 | -2.40 | -6.87% |
| 2009-08-07 | 38.60 | 38.80 | 34.30 | 34.96 | 7326236 | 266332144 | -3.07 | -8.07% |
| 2009-07-31 | 35.50 | 38.55 | 34.11 | 38.03 | 8627681 | 316044480 | 3.33 | 9.60% |
| 2009-07-24 | 32.38 | 35.40 | 32.00 | 34.70 | 7828320 | 265430496 | 2.39 | 7.40% |
| 2009-07-17 | 32.30 | 33.60 | 31.40 | 32.31 | 7531557 | 244646592 | -0.36 | -1.10% |
| 2009-07-10 | 29.98 | 33.34 | 29.98 | 32.67 | 10282929 | 328891808 | 3.09 | 10.45% |
| 2009-07-03 | 28.35 | 29.85 | 27.51 | 29.58 | 7503298 | 215527296 | 1.63 | 5.83% |
| 2009-06-26 | 30.13 | 30.14 | 27.66 | 27.95 | 6456960 | 183782928 | -1.59 | -5.38% |
| 2009-06-19 | 27.35 | 30.06 | 27.00 | 29.54 | 7064907 | 201981376 | 2.30 | 8.44% |
| 2009-06-12 | 27.10 | 28.60 | 26.50 | 27.24 | 6538628 | 180111584 | 0.34 | 1.26% |
| 2009-06-05 | 25.69 | 27.88 | 25.61 | 26.90 | 6743054 | 180476832 | 1.47 | 5.78% |
| 2009-05-27 | 25.88 | 25.98 | 25.00 | 25.43 | 2033482 | 51802632 | 0.63 | 2.54% |
| 2009-05-22 | 25.95 | 26.21 | 24.50 | 24.80 | 4253434 | 107960920 | -1.30 | -4.98% |
| 2009-05-15 | 25.78 | 26.72 | 24.73 | 26.10 | 7617630 | 197587120 | 0.53 | 2.07% |
| 2009-05-08 | 24.28 | 25.79 | 24.16 | 25.57 | 7004869 | 175202560 | 1.32 | 5.44% |
| 2009-04-30 | 24.46 | 25.44 | 23.62 | 24.25 | 4622356 | 112507744 | -0.37 | -1.50% |
| 2009-04-24 | 26.87 | 27.27 | 24.46 | 24.62 | 5468435 | 141256336 | -2.44 | -9.02% |
| 2009-04-17 | 25.95 | 27.69 | 25.85 | 27.06 | 7128089 | 189715696 | 1.52 | 5.95% |
| 2009-04-10 | 25.70 | 26.17 | 23.88 | 25.54 | 4356487 | 108050360 | -0.17 | -0.66% |
| 2009-04-03 | 24.20 | 26.55 | 24.00 | 25.71 | 7051550 | 179616480 | 1.52 | 6.28% |
| 2009-03-27 | 23.20 | 24.88 | 22.89 | 24.19 | 5916552 | 142027392 | 1.05 | 4.54% |
| 2009-03-20 | 21.25 | 23.51 | 21.01 | 23.14 | 5177002 | 117513296 | 1.84 | 8.64% |
| 2009-03-13 | 23.06 | 23.33 | 20.90 | 21.30 | 5165574 | 112863080 | -1.62 | -7.07% |
| 2009-03-06 | 21.15 | 23.60 | 20.51 | 22.92 | 6772200 | 151687008 | 1.55 | 7.25% |
| 2009-02-27 | 23.81 | 25.05 | 20.97 | 21.37 | 7926581 | 179669568 | -2.77 | -11.47% |
| 2009-02-20 | 26.00 | 27.18 | 23.35 | 24.14 | 6806868 | 170629664 | -1.27 | -5.00% |
| 2009-02-13 | 24.22 | 26.30 | 23.20 | 25.41 | 7637231 | 186514816 | 1.44 | 6.01% |
| 2009-02-06 | 21.92 | 24.00 | 21.37 | 23.97 | 5375775 | 122801912 | 2.20 | 10.11% |
| 2009-01-23 | 20.95 | 22.19 | 20.41 | 21.77 | 5390034 | 115781632 | 1.23 | 5.99% |
| 2009-01-16 | 18.91 | 21.50 | 18.36 | 20.54 | 5361761 | 107320776 | 1.48 | 7.76% |
| 2009-01-09 | 18.30 | 19.61 | 18.10 | 19.06 | 3553915 | 67592640 | 0.14 | 0.74% |
| 2008-12-26 | 21.65 | 21.73 | 18.29 | 18.92 | 4709944 | 92710872 | -2.75 | -12.69% |
| 2008-12-19 | 21.35 | 22.15 | 20.41 | 21.67 | 5129523 | 109577344 | 0.77 | 3.68% |
| 2008-12-12 | 22.50 | 22.95 | 20.65 | 20.90 | 7272342 | 159932032 | -1.20 | -5.43% |
| 2008-12-05 | 19.65 | 22.50 | 19.15 | 22.10 | 7783614 | 164038672 | 2.54 | 12.99% |
| 2008-11-28 | 19.50 | 21.14 | 18.91 | 19.56 | 7116933 | 141741616 | -0.31 | -1.56% |
| 2008-11-21 | 20.60 | 21.15 | 18.40 | 19.87 | 10294638 | 204944576 | -1.18 | -5.61% |
| 2008-11-14 | 18.20 | 21.19 | 18.00 | 21.05 | 9378732 | 183485472 | 3.37 | 19.06% |
| 2008-11-07 | 17.25 | 17.98 | 15.95 | 17.68 | 6247645 | 105579880 | -0.17 | -0.95% |
| 2008-10-31 | 19.00 | 19.30 | 17.08 | 17.85 | 7257794 | 132919152 | -1.49 | -7.70% |
| 2008-10-24 | 18.50 | 20.97 | 17.90 | 19.34 | 6932218 | 137242048 | 0.62 | 3.31% |
| 2008-10-17 | 20.80 | 23.88 | 18.00 | 18.72 | 8428505 | 173430288 | -1.92 | -9.30% |
| 2008-10-10 | 23.00 | 23.88 | 19.60 | 20.64 | 9007297 | 194689216 | -4.11 | -16.61% |
| 2008-09-26 | 19.67 | 24.92 | 19.03 | 24.75 | 13530816 | 287458880 | 6.87 | 38.42% |
| 2008-09-19 | 18.80 | 18.80 | 15.42 | 17.88 | 3200968 | 54308920 | -1.09 | -5.75% |
| 2008-09-12 | 18.89 | 19.88 | 17.80 | 18.97 | 3717057 | 70319088 | 0.41 | 2.21% |
| 2008-09-05 | 19.80 | 19.90 | 18.20 | 18.56 | 3395652 | 65010972 | -1.55 | -7.71% |
| 2008-08-29 | 18.80 | 20.56 | 17.61 | 20.11 | 4518307 | 86841024 | 1.31 | 6.97% |
| 2008-08-22 | 18.00 | 20.33 | 16.12 | 18.80 | 4785242 | 89422632 | 0.61 | 3.35% |
| 2008-08-15 | 21.21 | 21.28 | 17.30 | 18.19 | 3728189 | 69265288 | -3.20 | -14.96% |
| 2008-08-08 | 22.97 | 23.20 | 20.78 | 21.39 | 2738184 | 61155692 | -2.13 | -9.06% |
| 2008-08-01 | 24.95 | 25.30 | 21.87 | 23.52 | 3256078 | 76939296 | -1.21 | -4.89% |
| 2008-07-25 | 22.89 | 25.85 | 22.77 | 24.73 | 4834933 | 118456608 | 1.59 | 6.87% |
| 2008-07-18 | 23.80 | 25.09 | 21.63 | 23.14 | 3615842 | 83242016 | -1.27 | -5.20% |
| 2008-07-11 | 22.68 | 26.14 | 22.54 | 24.41 | 5417437 | 135040864 | 1.64 | 7.20% |
| 2008-07-04 | 24.00 | 25.00 | 20.27 | 22.77 | 4609784 | 103400984 | -1.78 | -7.25% |
| 2008-06-27 | 25.00 | 27.24 | 24.11 | 24.55 | 5385969 | 139276112 | -1.40 | -5.39% |
| 2008-06-20 | 27.52 | 27.97 | 22.71 | 25.95 | 5892401 | 150363792 | -1.57 | -5.71% |
| 2008-06-13 | 31.78 | 32.59 | 27.49 | 27.52 | 4008396 | 122936608 | -6.44 | -18.96% |
| 2008-06-06 | 33.98 | 34.65 | 32.60 | 33.96 | 2604398 | 88123040 | -0.28 | -0.82% |
| 2008-05-30 | 32.79 | 34.75 | 31.40 | 34.24 | 4720675 | 156867792 | 0.85 | 2.55% |
| 2008-05-23 | 37.30 | 37.30 | 32.51 | 33.39 | 3554420 | 123441216 | -4.20 | -11.17% |
| 2008-05-16 | 35.35 | 38.32 | 34.50 | 37.59 | 5981687 | 219036848 | 0.66 | 1.79% |
| 2008-05-09 | 40.50 | 43.00 | 35.80 | 36.93 | 10068386 | 394697952 | -2.72 | -6.86% |
| 2008-04-30 | 35.00 | 40.08 | 34.30 | 39.65 | 7586412 | 279214656 | 4.31 | 12.20% |
| 2008-04-25 | 58.00 | 59.80 | 32.13 | 35.34 | 5660987 | 236374080 | -17.56 | -33.20% |
| 2008-04-18 | 55.00 | 55.51 | 50.01 | 52.90 | 1489546 | 78954088 | -3.90 | -6.87% |
| 2008-04-11 | 51.30 | 60.68 | 50.88 | 56.80 | 2464350 | 140313120 | 4.89 | 9.42% |
| 2008-04-03 | 52.52 | 53.99 | 48.67 | 51.91 | 1353933 | 69027752 | -3.19 | -5.79% |
| 2008-03-28 | 59.99 | 59.99 | 49.71 | 55.10 | 1882697 | 101929152 | -4.02 | -6.80% |
| 2008-03-21 | 58.92 | 61.00 | 53.92 | 59.12 | 2547014 | 147715328 | 1.13 | 1.95% |
| 2008-03-14 | 60.70 | 63.50 | 54.60 | 57.99 | 1558237 | 91327088 | -3.37 | -5.49% |
| 2008-03-07 | 61.60 | 66.58 | 59.26 | 61.36 | 1712165 | 107329384 | -1.54 | -2.45% |
| 2008-02-29 | 62.35 | 64.90 | 57.90 | 62.90 | 1661796 | 102276800 | 0.53 | 0.85% |
| 2008-02-22 | 69.99 | 71.80 | 62.10 | 62.37 | 1305852 | 87362936 | -5.94 | -8.70% |
| 2008-02-15 | 74.58 | 82.53 | 67.00 | 68.31 | 661051 | 46051912 | -5.31 | -7.21% |
| 2008-02-05 | 72.09 | 75.58 | 71.20 | 73.62 | 729552 | 53696288 | 4.31 | 6.22% |
| 2008-02-01 | 74.76 | 74.76 | 63.95 | 69.31 | 1796284 | 122621392 | -6.71 | -8.83% |
| 2008-01-25 | 86.10 | 86.80 | 71.60 | 76.02 | 2333180 | 177116096 | -9.78 | -11.40% |
| 2008-01-18 | 95.60 | 98.35 | 84.30 | 85.80 | 1890869 | 169107888 | -8.93 | -9.43% |
| 2008-01-11 | 88.70 | 98.88 | 88.39 | 94.73 | 1399252 | 130811656 | 6.15 | 6.94% |
| 2008-01-04 | 89.00 | 89.10 | 82.66 | 88.58 | 877343 | 75177424 | -0.69 | -0.77% |
| 2007-12-28 | 85.85 | 90.69 | 85.50 | 89.27 | 1000056 | 88728896 | 5.07 | 6.02% |
| 2007-12-21 | 84.84 | 84.84 | 78.88 | 84.20 | 996761 | 81357888 | -0.77 | -0.91% |
| 2007-12-14 | 93.50 | 93.84 | 82.18 | 84.97 | 1079239 | 93940104 | -4.64 | -5.18% |
| 2007-12-07 | 82.90 | 90.90 | 82.00 | 89.61 | 639113 | 55985404 | 5.73 | 6.83% |
| 2007-11-30 | 89.88 | 90.50 | 80.00 | 83.88 | 969433 | 82228024 | -4.64 | -5.24% |
| 2007-11-23 | 99.20 | 100.20 | 84.01 | 88.52 | 1068726 | 97665064 | -10.98 | -11.04% |
| 2007-11-16 | 91.00 | 104.92 | 90.30 | 99.50 | 1185979 | 117315688 | 5.09 | 5.39% |
| 2007-11-09 | 115.00 | 117.89 | 93.50 | 94.41 | 1276531 | 132103544 | -22.11 | -18.98% |
| 2007-11-02 | 107.15 | 116.52 | 103.50 | 116.52 | 1488134 | 165434960 | 12.17 | 11.66% |
| 2007-10-12 | 99.72 | 107.80 | 96.00 | 104.35 | 1071478 | 108105480 | 7.63 | 7.89% |
| 2007-09-28 | 88.80 | 97.00 | 86.00 | 96.72 | 1063832 | 98183008 | 7.92 | 8.92% |
| 2007-09-21 | 88.00 | 90.00 | 83.40 | 88.80 | 1148912 | 99758496 | 0.30 | 0.34% |
| 2007-09-14 | 80.79 | 90.24 | 79.30 | 88.50 | 1424736 | 120440176 | 6.43 | 7.83% |
| 2007-09-07 | 89.00 | 93.20 | 81.80 | 82.07 | 1667314 | 144506048 | -6.93 | -7.79% |
| 2007-08-31 | 81.41 | 98.50 | 79.88 | 89.00 | 1643023 | 147024080 | 11.20 | 14.40% |
| 2007-08-17 | 77.25 | 83.80 | 75.16 | 77.80 | 1527194 | 121711184 | 0.80 | 1.04% |
| 2007-08-10 | 72.20 | 80.00 | 71.60 | 77.00 | 1536451 | 114703104 | 5.10 | 7.09% |
| 2007-08-03 | 66.00 | 71.97 | 61.24 | 71.90 | 1866156 | 124245256 | 6.70 | 10.28% |
| 2007-07-27 | 59.02 | 68.10 | 59.00 | 65.20 | 1502912 | 95969672 | 7.20 | 12.41% |
| 2007-07-20 | 56.10 | 58.44 | 51.71 | 58.00 | 922260 | 51049784 | 2.25 | 4.04% |
| 2007-07-13 | 53.21 | 59.02 | 53.01 | 55.75 | 1032819 | 57519124 | 2.86 | 5.41% |
| 2007-07-06 | 53.09 | 54.29 | 49.00 | 52.89 | 1227985 | 62770384 | -0.11 | -0.21% |
| 2007-06-29 | 58.51 | 59.38 | 52.50 | 53.00 | 1373704 | 76395136 | -5.28 | -9.06% |
| 2007-06-22 | 61.25 | 63.67 | 57.11 | 58.28 | 1385660 | 84859944 | -1.50 | -2.51% |
| 2007-06-15 | 61.50 | 62.67 | 58.76 | 59.78 | 1466883 | 88827216 | -0.91 | -1.50% |
| 2007-06-08 | 57.38 | 62.03 | 50.60 | 60.69 | 2088178 | 120309592 | 4.90 | 8.78% |
| 2007-06-01 | 66.00 | 66.00 | 51.84 | 55.79 | 3051972 | 177927312 | -8.53 | -13.26% |
| 2007-05-25 | 56.40 | 65.50 | 56.21 | 64.32 | 1697463 | 102275600 | 5.77 | 9.86% |
| 2007-05-18 | 54.59 | 61.20 | 54.00 | 58.55 | 1809788 | 103594368 | 2.48 | 4.42% |
| 2007-05-11 | 53.01 | 62.77 | 53.00 | 56.07 | 2660074 | 153445600 | 2.32 | 4.32% |
| 2007-04-27 | 50.89 | 55.51 | 50.00 | 53.75 | 1981581 | 104285328 | 3.46 | 6.88% |
| 2007-04-20 | 48.60 | 51.60 | 45.51 | 50.29 | 1948973 | 95838080 | 1.41 | 2.88% |
| 2007-04-13 | 52.99 | 53.74 | 48.61 | 48.88 | 1587606 | 79839088 | -1.12 | -2.24% |
| 2007-04-06 | 43.50 | 52.50 | 43.50 | 50.00 | 1478716 | 70395184 | 6.86 | 15.90% |
| 2007-03-30 | 40.51 | 44.40 | 39.00 | 43.14 | 1439559 | 60396640 | 2.71 | 6.70% |
| 2007-03-23 | 38.28 | 42.21 | 38.09 | 40.43 | 1175767 | 48141464 | 1.14 | 2.90% |
| 2007-03-16 | 41.88 | 44.65 | 38.50 | 39.29 | 1318179 | 54905776 | -2.82 | -6.70% |
| 2007-03-09 | 36.00 | 43.88 | 34.42 | 42.11 | 1557861 | 61376960 | 5.16 | 13.96% |
| 2007-03-02 | 40.45 | 41.17 | 34.30 | 36.95 | 1354912 | 49666256 | -3.70 | -9.10% |
| 2007-02-16 | 34.50 | 42.70 | 34.10 | 40.65 | 1535811 | 60225376 | 6.06 | 17.52% |
| 2007-02-09 | 33.00 | 35.98 | 30.10 | 34.59 | 1518855 | 51081736 | 1.32 | 3.97% |
| 2007-02-02 | 40.01 | 40.20 | 32.30 | 33.27 | 1475439 | 53431608 | -6.03 | -15.34% |
| 2007-01-26 | 34.00 | 40.13 | 32.60 | 39.30 | 2260190 | 83641536 | 5.51 | 16.31% |
| 2007-01-19 | 33.61 | 37.25 | 31.00 | 33.79 | 2196717 | 75533488 | 0.09 | 0.27% |
| 2007-01-12 | 27.46 | 35.30 | 26.17 | 33.70 | 1971353 | 61401120 | 6.20 | 22.55% |
| 2007-01-05 | 28.31 | 29.80 | 26.80 | 27.50 | 743618 | 21080840 | 0.12 | 0.44% |
| 2006-12-29 | 24.50 | 27.93 | 24.20 | 27.38 | 1638961 | 42107076 | 3.42 | 14.27% |
| 2006-12-22 | 25.55 | 26.20 | 23.48 | 23.96 | 1302609 | 32563382 | -1.35 | -5.33% |
| 2006-12-15 | 19.85 | 25.46 | 19.85 | 25.31 | 1479612 | 33877676 | 5.51 | 27.83% |
| 2006-12-08 | 19.42 | 22.21 | 19.40 | 19.80 | 1599709 | 33426988 | 0.40 | 2.06% |
| 2006-12-01 | 17.83 | 19.71 | 16.75 | 19.40 | 1324413 | 24111502 | 1.55 | 8.68% |
