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 | 30.86 | 32.30 | 28.02 | 28.54 | 1389634 | 42701908 | -2.33 | -7.55% |
| 2009-11-20 | 30.99 | 32.18 | 30.70 | 30.87 | 1092889 | 34256440 | 0.12 | 0.39% |
| 2009-11-13 | 31.40 | 32.15 | 30.00 | 30.75 | 1005237 | 31190966 | -0.64 | -2.04% |
| 2009-11-06 | 28.70 | 32.00 | 28.52 | 31.39 | 1329768 | 40707412 | 1.60 | 5.37% |
| 2009-10-30 | 32.49 | 32.77 | 29.10 | 29.79 | 1506686 | 46161864 | -2.86 | -8.76% |
| 2009-10-23 | 28.70 | 33.30 | 28.19 | 32.65 | 2777556 | 88228080 | 3.97 | 13.84% |
| 2009-10-16 | 29.40 | 29.49 | 28.02 | 28.68 | 1292460 | 37082628 | -0.73 | -2.48% |
| 2009-10-09 | 27.33 | 29.54 | 26.97 | 29.41 | 464338 | 13383779 | 2.44 | 9.05% |
| 2009-09-30 | 29.41 | 30.13 | 25.52 | 26.97 | 1165916 | 32044340 | -2.84 | -9.53% |
| 2009-09-25 | 29.00 | 32.12 | 27.66 | 29.81 | 2858263 | 84913984 | 0.28 | 0.95% |
| 2009-09-18 | 28.60 | 32.00 | 28.27 | 29.53 | 2830616 | 84824864 | 1.22 | 4.31% |
| 2009-09-11 | 25.60 | 30.98 | 25.36 | 28.31 | 4160139 | 117943728 | 2.42 | 9.35% |
| 2009-09-04 | 21.50 | 26.98 | 20.01 | 25.89 | 3040689 | 73448984 | 3.93 | 17.90% |
| 2009-08-28 | 20.92 | 22.92 | 19.48 | 21.96 | 1887660 | 40574472 | 1.68 | 8.28% |
| 2009-08-21 | 23.30 | 23.75 | 19.10 | 20.28 | 1733610 | 36459036 | -4.17 | -17.05% |
| 2009-08-14 | 21.65 | 25.97 | 21.65 | 24.45 | 2358595 | 55645476 | 3.01 | 14.04% |
| 2009-08-07 | 23.53 | 24.78 | 21.30 | 21.44 | 1557368 | 36107556 | -2.07 | -8.80% |
| 2009-07-31 | 22.80 | 25.75 | 21.08 | 23.51 | 2401207 | 56455652 | 0.73 | 3.21% |
| 2009-07-24 | 21.51 | 23.33 | 21.26 | 22.78 | 2507490 | 56212676 | 1.57 | 7.40% |
| 2009-07-17 | 19.60 | 21.49 | 19.31 | 21.21 | 2105715 | 43114448 | 1.48 | 7.50% |
| 2009-07-10 | 19.85 | 20.39 | 19.02 | 19.73 | 1331918 | 26295842 | -0.02 | -0.10% |
| 2009-07-03 | 18.95 | 20.79 | 18.65 | 19.75 | 1487347 | 29155062 | 0.84 | 4.44% |
| 2009-06-26 | 18.70 | 19.59 | 18.10 | 18.91 | 936050 | 17629984 | 0.25 | 1.34% |
| 2009-06-19 | 18.51 | 19.29 | 18.29 | 18.66 | 698607 | 13100070 | 0.14 | 0.76% |
| 2009-06-12 | 20.29 | 20.30 | 18.40 | 18.52 | 1157592 | 22257748 | -1.73 | -8.54% |
| 2009-06-05 | 18.91 | 21.60 | 18.91 | 20.25 | 2136818 | 43186760 | 1.56 | 8.35% |
| 2009-05-27 | 18.10 | 19.82 | 18.00 | 18.69 | 921799 | 17612376 | 0.14 | 0.76% |
| 2009-05-22 | 18.70 | 19.48 | 18.30 | 18.55 | 1089321 | 20649388 | 0.23 | 1.25% |
| 2009-05-15 | 19.10 | 19.36 | 18.11 | 18.32 | 1063622 | 19782820 | -0.77 | -4.03% |
| 2009-05-08 | 17.77 | 19.94 | 17.77 | 19.09 | 1303209 | 24803844 | 1.37 | 7.73% |
| 2009-04-30 | 18.04 | 18.07 | 16.55 | 17.72 | 747233 | 12954118 | -0.38 | -2.10% |
| 2009-04-24 | 18.44 | 20.61 | 17.88 | 18.10 | 1726864 | 33202782 | -0.64 | -3.42% |
| 2009-04-17 | 19.56 | 20.55 | 18.59 | 18.74 | 2105897 | 41565856 | -0.68 | -3.50% |
| 2009-04-10 | 18.99 | 19.70 | 18.00 | 19.42 | 1521685 | 29050624 | 0.27 | 1.41% |
| 2009-04-03 | 19.51 | 19.87 | 17.80 | 19.15 | 2164437 | 41135236 | -0.63 | -3.19% |
| 2009-03-27 | 19.70 | 20.61 | 18.35 | 19.78 | 3202117 | 62552144 | 0.06 | 0.30% |
| 2009-03-20 | 16.53 | 20.23 | 16.22 | 19.72 | 3346051 | 61960448 | 2.86 | 16.96% |
| 2009-03-13 | 15.12 | 17.48 | 13.51 | 16.86 | 3100610 | 49081564 | 1.71 | 11.29% |
| 2009-03-06 | 12.45 | 15.75 | 12.31 | 15.15 | 1716079 | 24562020 | 2.21 | 17.08% |
| 2009-02-27 | 15.35 | 16.71 | 12.94 | 12.94 | 2254751 | 34514904 | -2.48 | -16.08% |
| 2009-02-20 | 14.80 | 15.65 | 13.59 | 15.42 | 1884735 | 27551278 | 0.52 | 3.49% |
| 2009-02-13 | 13.28 | 16.50 | 13.20 | 14.90 | 2261090 | 33198936 | 1.81 | 13.83% |
| 2009-02-06 | 11.85 | 13.26 | 11.38 | 13.09 | 1623830 | 20336384 | 1.35 | 11.50% |
| 2009-01-23 | 11.47 | 12.47 | 11.10 | 11.74 | 1793754 | 21272912 | 0.24 | 2.09% |
| 2009-01-16 | 8.54 | 12.25 | 8.54 | 11.50 | 3031416 | 31311060 | 2.95 | 34.50% |
| 2009-01-09 | 7.28 | 8.75 | 7.23 | 8.55 | 1051144 | 8600827 | 0.96 | 12.65% |
| 2008-12-26 | 8.65 | 8.86 | 7.45 | 7.59 | 719921 | 5923891 | -0.98 | -11.44% |
| 2008-12-19 | 8.20 | 8.64 | 7.61 | 8.57 | 768736 | 6363961 | 0.62 | 7.80% |
| 2008-12-12 | 8.10 | 9.48 | 7.82 | 7.95 | 1523454 | 13331580 | -0.10 | -1.24% |
| 2008-12-05 | 6.92 | 8.48 | 6.87 | 8.05 | 1220953 | 9508503 | 1.19 | 17.35% |
| 2008-11-28 | 7.40 | 7.57 | 6.81 | 6.86 | 503395 | 3585413 | -0.48 | -6.54% |
| 2008-11-21 | 7.67 | 8.10 | 7.04 | 7.34 | 1103531 | 8344560 | -0.32 | -4.18% |
| 2008-11-14 | 6.15 | 7.71 | 6.15 | 7.66 | 998537 | 6875077 | 1.67 | 27.88% |
| 2008-11-07 | 6.20 | 6.35 | 5.66 | 5.99 | 407178 | 2432373 | -0.21 | -3.39% |
| 2008-10-31 | 8.25 | 8.30 | 6.19 | 6.20 | 788543 | 5643383 | -2.23 | -26.45% |
| 2008-10-24 | 8.30 | 9.45 | 8.17 | 8.43 | 408197 | 3558884 | 0.13 | 1.57% |
| 2008-10-17 | 8.35 | 9.55 | 8.08 | 8.30 | 397443 | 3455567 | -0.18 | -2.12% |
| 2008-10-10 | 10.44 | 10.48 | 8.40 | 8.48 | 559288 | 5334057 | -2.41 | -22.13% |
| 2008-09-26 | 10.97 | 11.51 | 9.73 | 10.89 | 1254777 | 13458228 | 0.92 | 9.23% |
| 2008-09-19 | 8.05 | 9.97 | 8.01 | 9.97 | 358472 | 3158784 | 1.62 | 19.40% |
| 2008-09-12 | 10.40 | 10.49 | 8.00 | 8.35 | 468370 | 4168332 | -1.96 | -19.01% |
| 2008-09-05 | 12.00 | 12.09 | 10.30 | 10.31 | 298635 | 3290301 | -1.82 | -15.00% |
| 2008-08-29 | 13.40 | 13.69 | 11.68 | 12.13 | 341962 | 4252120 | -1.41 | -10.41% |
| 2008-08-22 | 13.90 | 14.98 | 12.58 | 13.54 | 506407 | 7020389 | -0.47 | -3.35% |
| 2008-08-15 | 14.30 | 14.55 | 12.78 | 14.01 | 410074 | 5638145 | -0.43 | -2.98% |
| 2008-08-08 | 17.71 | 17.93 | 14.35 | 14.44 | 332369 | 5301193 | -3.59 | -19.91% |
| 2008-08-01 | 18.89 | 19.20 | 17.12 | 18.03 | 334498 | 6071876 | -0.62 | -3.32% |
| 2008-07-25 | 19.00 | 20.19 | 18.52 | 18.65 | 553327 | 10617081 | -0.28 | -1.48% |
| 2008-07-18 | 18.94 | 20.97 | 17.10 | 18.93 | 967571 | 18320526 | -0.01 | -0.05% |
| 2008-07-11 | 17.18 | 19.60 | 17.18 | 18.94 | 701655 | 13042130 | 1.56 | 8.98% |
| 2008-07-04 | 16.20 | 18.38 | 15.81 | 17.38 | 611562 | 10602500 | 0.95 | 5.78% |
| 2008-06-27 | 14.68 | 18.30 | 14.40 | 16.43 | 641947 | 10608545 | 1.45 | 9.68% |
| 2008-06-20 | 16.26 | 16.94 | 13.25 | 14.98 | 667042 | 10043451 | -1.53 | -9.27% |
| 2008-06-13 | 18.94 | 19.16 | 16.40 | 16.51 | 384218 | 6817927 | -3.19 | -16.19% |
| 2008-06-06 | 19.49 | 20.35 | 19.00 | 19.70 | 354024 | 6943426 | 0.03 | 0.15% |
| 2008-05-30 | 19.98 | 22.50 | 19.15 | 19.67 | 861316 | 18054774 | -0.67 | -3.29% |
| 2008-05-23 | 21.70 | 23.45 | 19.53 | 20.34 | 768846 | 16524437 | -1.75 | -7.92% |
| 2008-05-16 | 47.77 | 49.85 | 21.30 | 22.09 | 915474 | 32294030 | -27.16 | -55.15% |
| 2008-05-09 | 41.60 | 49.27 | 39.50 | 49.25 | 532236 | 23667910 | 8.25 | 20.12% |
| 2008-04-30 | 36.30 | 41.30 | 36.01 | 41.00 | 237083 | 9046809 | 4.70 | 12.95% |
| 2008-04-25 | 33.24 | 36.30 | 28.02 | 36.30 | 191534 | 6390484 | 6.08 | 20.12% |
| 2008-04-18 | 35.20 | 35.20 | 29.98 | 30.22 | 251915 | 8054566 | -5.76 | -16.01% |
| 2008-04-11 | 33.53 | 39.57 | 32.50 | 35.98 | 240086 | 8885648 | 1.98 | 5.82% |
| 2008-04-03 | 36.00 | 37.98 | 29.90 | 34.00 | 188649 | 6539684 | -3.97 | -10.46% |
| 2008-03-28 | 40.31 | 41.50 | 33.85 | 37.97 | 125916 | 4775542 | -2.19 | -5.45% |
| 2008-03-21 | 41.61 | 42.16 | 35.88 | 40.16 | 188871 | 7300408 | -1.43 | -3.44% |
| 2008-03-14 | 47.40 | 48.90 | 41.11 | 41.59 | 147024 | 6519849 | -6.41 | -13.35% |
| 2008-03-07 | 47.59 | 50.60 | 45.80 | 48.00 | 198392 | 9590112 | 0.09 | 0.19% |
| 2008-02-29 | 48.60 | 49.40 | 43.80 | 47.91 | 206761 | 9742896 | -0.60 | -1.24% |
| 2008-02-22 | 43.00 | 50.80 | 42.47 | 48.51 | 305592 | 14574281 | 6.68 | 15.97% |
| 2008-02-15 | 42.88 | 43.50 | 41.00 | 41.83 | 88442 | 3713939 | -2.09 | -4.76% |
| 2008-02-05 | 41.53 | 44.98 | 40.90 | 43.92 | 71089 | 3073839 | 3.90 | 9.74% |
| 2008-02-01 | 42.55 | 43.62 | 38.11 | 40.02 | 169663 | 7003223 | -2.53 | -5.95% |
| 2008-01-25 | 47.15 | 48.09 | 39.31 | 42.55 | 237652 | 9971489 | -4.61 | -9.78% |
| 2008-01-18 | 51.97 | 53.58 | 45.70 | 47.16 | 238067 | 11807579 | -4.82 | -9.27% |
| 2008-01-11 | 47.64 | 53.80 | 46.90 | 51.98 | 310626 | 15452941 | 4.37 | 9.18% |
| 2008-01-04 | 49.50 | 49.50 | 45.00 | 47.61 | 194915 | 9205895 | -1.17 | -2.40% |
| 2007-12-28 | 45.30 | 49.23 | 45.02 | 48.78 | 189162 | 8931396 | 3.53 | 7.80% |
| 2007-12-21 | 44.00 | 46.00 | 43.35 | 45.25 | 197227 | 8769697 | 1.30 | 2.96% |
| 2007-12-14 | 38.90 | 45.11 | 38.60 | 43.95 | 298561 | 12638185 | 4.33 | 10.93% |
| 2007-12-07 | 36.50 | 40.00 | 35.90 | 39.62 | 240070 | 9228245 | 4.26 | 12.05% |
| 2007-11-30 | 38.78 | 39.00 | 35.30 | 35.36 | 213973 | 7854165 | -2.59 | -6.83% |
| 2007-11-23 | 42.00 | 43.63 | 35.01 | 37.95 | 262113 | 10431940 | -3.70 | -8.88% |
| 2007-11-16 | 39.60 | 44.57 | 37.40 | 41.65 | 264939 | 10837233 | 0.11 | 0.27% |
| 2007-11-09 | 50.96 | 50.96 | 40.92 | 41.54 | 239869 | 11255234 | -9.43 | -18.50% |
| 2007-11-02 | 55.00 | 63.49 | 50.88 | 50.97 | 265891 | 14911458 | -4.61 | -8.29% |
| 2007-10-26 | 54.99 | 56.20 | 48.80 | 55.58 | 281778 | 14805090 | -0.14 | -0.25% |
| 2007-10-18 | 59.60 | 63.98 | 54.80 | 55.72 | 246842 | 14722568 | -3.34 | -5.66% |
| 2007-10-12 | 55.60 | 61.30 | 50.00 | 59.06 | 378411 | 21085574 | 5.18 | 9.61% |
| 2007-09-28 | 50.88 | 56.69 | 46.50 | 53.88 | 485653 | 25097054 | 2.33 | 4.52% |
| 2007-09-21 | 39.49 | 51.55 | 38.90 | 51.55 | 699799 | 31906328 | 11.96 | 30.21% |
| 2007-09-14 | 37.88 | 40.38 | 36.57 | 39.59 | 288278 | 11155666 | 1.40 | 3.67% |
| 2007-09-07 | 41.60 | 41.85 | 37.98 | 38.19 | 308752 | 12322568 | -3.33 | -8.02% |
| 2007-08-31 | 41.83 | 45.45 | 39.85 | 41.52 | 351010 | 14914544 | 0.02 | 0.05% |
| 2007-08-24 | 38.90 | 41.97 | 37.90 | 41.50 | 310883 | 12620131 | 3.70 | 9.79% |
| 2007-08-17 | 40.61 | 41.15 | 36.65 | 37.80 | 360560 | 13682079 | -2.81 | -6.92% |
| 2007-08-10 | 35.50 | 42.74 | 35.50 | 40.61 | 641709 | 25467792 | 5.15 | 14.52% |
| 2007-08-03 | 33.78 | 36.16 | 32.21 | 35.46 | 645462 | 22288218 | 1.56 | 4.60% |
| 2007-07-27 | 28.24 | 34.39 | 28.24 | 33.90 | 513674 | 15971239 | 5.70 | 20.21% |
| 2007-07-20 | 28.98 | 29.13 | 26.80 | 28.20 | 320939 | 8951793 | -0.61 | -2.12% |
| 2007-07-13 | 30.45 | 31.66 | 28.00 | 28.81 | 310174 | 9228087 | -1.22 | -4.06% |
| 2007-07-06 | 27.62 | 31.28 | 26.40 | 30.03 | 545791 | 15825851 | 2.21 | 7.94% |
| 2007-06-29 | 30.50 | 32.98 | 27.80 | 27.82 | 700884 | 21402732 | -2.45 | -8.09% |
| 2007-06-22 | 35.90 | 35.90 | 29.25 | 30.27 | 827492 | 27560336 | -4.88 | -13.88% |
| 2007-06-15 | 30.59 | 37.20 | 29.60 | 35.15 | 1180818 | 39483600 | 4.59 | 15.02% |
| 2007-06-08 | 29.80 | 30.56 | 24.31 | 30.56 | 1300464 | 36017380 | 0.51 | 1.70% |
| 2007-06-01 | 26.60 | 32.07 | 25.51 | 30.05 | 855519 | 24460014 | 3.87 | 14.78% |
| 2007-05-25 | 24.45 | 28.00 | 24.01 | 26.18 | 553584 | 14690200 | 1.16 | 4.64% |
| 2007-05-18 | 25.50 | 25.98 | 23.30 | 25.02 | 387327 | 9489929 | -0.95 | -3.66% |
| 2007-05-11 | 23.50 | 27.00 | 23.47 | 25.97 | 557932 | 14071882 | 2.47 | 10.51% |
| 2007-04-27 | 25.59 | 25.80 | 22.85 | 23.50 | 345157 | 8276898 | -0.70 | -2.89% |
| 2007-04-20 | 23.80 | 25.00 | 22.33 | 24.20 | 529159 | 12670102 | 0.21 | 0.88% |
| 2007-04-13 | 20.32 | 25.88 | 20.30 | 23.99 | 617816 | 14234699 | 3.88 | 19.29% |
| 2007-04-06 | 17.15 | 20.52 | 17.15 | 20.11 | 343756 | 6451882 | 2.96 | 17.26% |
| 2007-03-30 | 18.08 | 19.00 | 16.50 | 17.15 | 248565 | 4431077 | -0.89 | -4.93% |
| 2007-03-23 | 16.60 | 18.69 | 16.50 | 18.04 | 327127 | 5928485 | 1.05 | 6.18% |
| 2007-03-16 | 16.37 | 17.48 | 16.16 | 16.99 | 281705 | 4742092 | 0.53 | 3.22% |
| 2007-03-09 | 15.47 | 17.52 | 15.03 | 16.46 | 289791 | 4719015 | 0.96 | 6.19% |
| 2007-03-02 | 16.46 | 17.65 | 15.00 | 15.50 | 353056 | 5685034 | -0.80 | -4.91% |
| 2007-02-16 | 13.46 | 16.54 | 13.46 | 16.30 | 363710 | 5472282 | 2.85 | 21.19% |
| 2007-02-09 | 13.00 | 13.75 | 12.91 | 13.45 | 177954 | 2392915 | 0.35 | 2.67% |
| 2007-02-02 | 14.23 | 14.89 | 12.75 | 13.10 | 320484 | 4424345 | -1.07 | -7.55% |
| 2007-01-26 | 15.03 | 15.25 | 12.98 | 14.17 | 374423 | 5387121 | -0.71 | -4.77% |
| 2007-01-19 | 12.80 | 15.15 | 12.80 | 14.88 | 443387 | 6318647 | 2.03 | 15.80% |
| 2007-01-12 | 11.54 | 14.00 | 11.48 | 12.85 | 451919 | 5928422 | 1.31 | 11.35% |
| 2007-01-05 | 11.32 | 11.64 | 10.97 | 11.54 | 129244 | 1458652 | 0.24 | 2.12% |
| 2006-12-29 | 11.35 | 12.09 | 11.13 | 11.30 | 316660 | 3678648 | -0.05 | -0.44% |
| 2006-12-22 | 10.90 | 12.38 | 10.80 | 11.35 | 528648 | 6108299 | 0.50 | 4.61% |
| 2006-12-15 | 9.10 | 10.99 | 9.10 | 10.85 | 498778 | 5007250 | 1.84 | 20.42% |
| 2006-12-08 | 8.55 | 9.70 | 8.49 | 9.01 | 923388 | 8512906 | 0.59 | 7.01% |
| 2006-12-01 | 7.18 | 8.60 | 7.16 | 8.42 | 482733 | 3816408 | 1.26 | 17.60% |
