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 | 30.81 | 30.92 | 27.88 | 28.69 | 859603 | 25327336 | -2.22 | -7.18% |
| 2009-11-20 | 30.90 | 31.95 | 30.60 | 30.91 | 837666 | 26168514 | -0.23 | -0.74% |
| 2009-11-13 | 31.20 | 32.18 | 30.10 | 31.14 | 850899 | 26301584 | -0.18 | -0.57% |
| 2009-11-06 | 31.00 | 34.70 | 30.10 | 31.32 | 1928454 | 62831440 | 0.53 | 1.72% |
| 2009-10-30 | 27.93 | 31.78 | 27.80 | 30.79 | 2473658 | 73303736 | 4.04 | 15.10% |
| 2009-10-23 | 26.12 | 27.58 | 25.72 | 26.75 | 918577 | 24380440 | 0.97 | 3.76% |
| 2009-10-16 | 27.03 | 27.03 | 25.26 | 25.78 | 749836 | 19461078 | -1.36 | -5.01% |
| 2009-10-09 | 25.20 | 27.96 | 24.40 | 27.14 | 350193 | 9386990 | 1.18 | 4.54% |
| 2009-09-30 | 24.49 | 26.23 | 23.01 | 25.96 | 610074 | 15157971 | 1.50 | 6.13% |
| 2009-09-25 | 28.88 | 29.90 | 24.30 | 24.46 | 1043197 | 28353020 | -4.45 | -15.39% |
| 2009-09-17 | 29.00 | 30.87 | 28.40 | 28.91 | 1449537 | 42710456 | 0.70 | 2.48% |
| 2009-09-11 | 25.40 | 28.45 | 25.00 | 28.21 | 2105193 | 56589148 | 4.32 | 18.08% |
| 2009-09-04 | 20.78 | 23.89 | 18.40 | 23.89 | 1307131 | 28436252 | 3.45 | 16.88% |
| 2009-08-28 | 17.85 | 21.40 | 17.56 | 20.44 | 670338 | 12969996 | 2.69 | 15.15% |
| 2009-08-21 | 20.00 | 20.00 | 16.96 | 17.75 | 437766 | 7834725 | -2.51 | -12.39% |
| 2009-08-14 | 22.15 | 22.90 | 20.23 | 20.26 | 353577 | 7753820 | -1.82 | -8.24% |
| 2009-08-07 | 22.80 | 22.95 | 21.96 | 22.08 | 396360 | 8909871 | -0.57 | -2.52% |
| 2009-07-31 | 23.99 | 24.38 | 21.15 | 22.65 | 630902 | 14665181 | -1.10 | -4.63% |
| 2009-07-24 | 23.90 | 24.00 | 23.00 | 23.75 | 508605 | 11961146 | -0.05 | -0.21% |
| 2009-07-17 | 23.36 | 25.00 | 23.32 | 23.80 | 647941 | 15631557 | 0.45 | 1.93% |
| 2009-07-10 | 24.00 | 24.68 | 22.85 | 23.35 | 608437 | 14252544 | -0.90 | -3.71% |
| 2009-07-03 | 24.86 | 26.49 | 24.14 | 24.25 | 426031 | 10835922 | 1.64 | 7.25% |
| 2009-06-26 | 25.50 | 26.00 | 22.50 | 22.61 | 1010606 | 24125480 | -2.80 | -11.02% |
| 2009-06-19 | 21.10 | 26.26 | 20.40 | 25.41 | 727113 | 16557993 | 4.32 | 20.48% |
| 2009-06-12 | 21.39 | 21.49 | 19.70 | 21.09 | 588997 | 12114682 | 0.00 | 0.00% |
| 2009-06-05 | 19.50 | 21.45 | 19.19 | 21.09 | 469483 | 9590063 | 1.78 | 9.22% |
| 2009-05-27 | 19.10 | 19.85 | 18.70 | 19.31 | 178330 | 3447574 | -0.29 | -1.48% |
| 2009-05-22 | 21.80 | 21.95 | 19.53 | 19.60 | 575827 | 11781261 | -2.11 | -9.72% |
| 2009-05-15 | 19.33 | 22.25 | 18.93 | 21.71 | 942571 | 19308162 | 2.71 | 14.26% |
| 2009-05-08 | 20.44 | 20.68 | 18.55 | 19.00 | 583005 | 11364399 | -1.18 | -5.85% |
| 2009-04-30 | 19.10 | 21.18 | 18.71 | 20.18 | 955659 | 18958104 | 2.27 | 12.67% |
| 2009-04-24 | 19.00 | 19.40 | 17.48 | 17.91 | 321211 | 5962586 | -1.27 | -6.62% |
| 2009-04-17 | 18.90 | 19.67 | 18.41 | 19.18 | 455476 | 8633758 | 0.48 | 2.57% |
| 2009-04-10 | 17.75 | 19.42 | 17.59 | 18.70 | 448663 | 8309748 | 1.26 | 7.22% |
| 2009-04-03 | 17.68 | 18.26 | 17.20 | 17.44 | 255746 | 4513342 | -0.27 | -1.52% |
| 2009-03-27 | 18.05 | 18.99 | 17.18 | 17.71 | 274267 | 4943172 | 0.08 | 0.45% |
| 2009-03-20 | 16.58 | 18.38 | 16.50 | 17.63 | 275691 | 4867874 | 1.05 | 6.33% |
| 2009-03-13 | 16.60 | 16.86 | 15.30 | 16.58 | 232191 | 3776768 | -0.04 | -0.24% |
| 2009-03-06 | 15.22 | 17.18 | 15.02 | 16.62 | 289059 | 4739897 | 1.14 | 7.36% |
| 2009-02-27 | 17.99 | 18.91 | 14.56 | 15.48 | 359995 | 6144692 | -2.51 | -13.95% |
| 2009-02-20 | 18.95 | 19.60 | 17.00 | 17.99 | 453875 | 8328223 | -0.89 | -4.71% |
| 2009-02-13 | 16.03 | 19.50 | 16.02 | 18.88 | 774496 | 13710692 | 3.05 | 19.27% |
| 2009-02-06 | 15.72 | 16.15 | 15.38 | 15.83 | 418630 | 6590005 | 0.16 | 1.02% |
| 2009-01-23 | 16.10 | 16.36 | 14.85 | 15.67 | 389618 | 5991601 | -0.14 | -0.89% |
| 2009-01-15 | 15.70 | 16.35 | 15.45 | 15.81 | 190045 | 3015614 | 0.00 | 0.00% |
| 2009-01-09 | 14.74 | 16.00 | 14.58 | 15.81 | 326578 | 5022119 | 1.65 | 11.65% |
| 2008-12-26 | 14.90 | 15.56 | 14.00 | 14.16 | 287731 | 4252298 | -0.76 | -5.09% |
| 2008-12-19 | 13.46 | 15.39 | 13.12 | 14.92 | 421161 | 6154500 | 1.38 | 10.19% |
| 2008-12-12 | 14.24 | 14.85 | 13.00 | 13.54 | 402922 | 5727965 | -0.55 | -3.90% |
| 2008-12-05 | 13.20 | 14.50 | 12.90 | 14.09 | 375406 | 5225954 | 1.00 | 7.64% |
| 2008-11-28 | 14.17 | 14.89 | 12.64 | 13.09 | 391074 | 5307548 | -0.94 | -6.70% |
| 2008-11-21 | 13.00 | 14.96 | 12.38 | 14.03 | 491382 | 6709733 | 0.86 | 6.53% |
| 2008-11-14 | 11.40 | 13.20 | 11.40 | 13.17 | 383895 | 4680817 | 1.84 | 16.24% |
| 2008-11-07 | 11.00 | 12.07 | 10.88 | 11.33 | 268868 | 3108361 | 0.33 | 3.00% |
| 2008-10-31 | 10.87 | 12.12 | 10.50 | 11.00 | 305121 | 3463885 | -0.15 | -1.34% |
| 2008-10-24 | 10.41 | 11.32 | 10.17 | 11.15 | 154279 | 1678918 | 0.77 | 7.42% |
| 2008-10-17 | 10.50 | 12.00 | 10.17 | 10.38 | 297774 | 3265575 | -0.38 | -3.53% |
| 2008-10-10 | 9.99 | 11.09 | 9.35 | 10.76 | 247217 | 2558848 | 0.33 | 3.16% |
| 2008-09-26 | 9.64 | 10.50 | 9.21 | 10.43 | 218348 | 2160413 | 1.67 | 19.06% |
| 2008-09-18 | 9.26 | 9.45 | 8.38 | 8.76 | 63021 | 566753 | -0.48 | -5.20% |
| 2008-09-12 | 9.84 | 9.85 | 8.97 | 9.24 | 71611 | 666281 | -0.50 | -5.13% |
| 2008-09-05 | 10.32 | 10.57 | 9.70 | 9.74 | 103190 | 1048953 | -0.53 | -5.16% |
| 2008-08-29 | 11.17 | 11.18 | 9.63 | 10.27 | 107796 | 1095868 | -0.80 | -7.23% |
| 2008-08-22 | 11.20 | 11.67 | 9.80 | 11.07 | 146661 | 1590158 | -0.10 | -0.90% |
| 2008-08-15 | 12.60 | 12.60 | 10.80 | 11.17 | 133007 | 1506258 | -1.46 | -11.56% |
| 2008-08-08 | 14.56 | 14.75 | 12.25 | 12.63 | 133972 | 1803006 | -2.13 | -14.43% |
| 2008-08-01 | 15.07 | 16.27 | 14.20 | 14.76 | 314476 | 4848692 | -0.11 | -0.74% |
| 2008-07-25 | 14.60 | 15.94 | 14.40 | 14.87 | 219308 | 3338359 | 0.09 | 0.61% |
| 2008-07-18 | 14.71 | 16.65 | 13.85 | 14.78 | 341656 | 5222701 | -0.13 | -0.87% |
| 2008-07-11 | 14.07 | 16.30 | 13.98 | 14.91 | 464324 | 7070617 | 1.07 | 7.73% |
| 2008-07-04 | 13.01 | 14.04 | 12.25 | 13.84 | 386478 | 5068585 | 0.35 | 2.60% |
| 2008-06-27 | 22.00 | 23.52 | 13.38 | 13.49 | 579972 | 8419592 | -7.90 | -36.93% |
| 2008-04-30 | 20.70 | 21.87 | 19.40 | 21.39 | 173898 | 3576398 | 0.45 | 2.15% |
| 2008-04-25 | 22.00 | 22.35 | 17.00 | 20.94 | 271807 | 5519228 | 0.50 | 2.45% |
| 2008-04-18 | 23.99 | 25.85 | 20.44 | 20.44 | 164092 | 3943487 | -3.91 | -16.06% |
| 2008-04-11 | 23.47 | 26.30 | 21.90 | 24.35 | 92035 | 2233250 | 0.65 | 2.74% |
| 2008-04-03 | 23.90 | 24.75 | 21.11 | 23.70 | 54491 | 1273835 | -1.34 | -5.35% |
| 2008-03-28 | 30.00 | 30.40 | 23.00 | 25.04 | 127949 | 3300470 | -4.75 | -15.95% |
| 2008-03-21 | 31.60 | 31.60 | 27.02 | 29.79 | 149175 | 4461408 | -2.20 | -6.88% |
| 2008-03-14 | 39.19 | 39.19 | 31.90 | 31.99 | 64900 | 2272828 | -7.28 | -18.54% |
| 2008-03-07 | 41.44 | 42.80 | 38.60 | 39.27 | 64171 | 2605483 | -2.45 | -5.87% |
| 2008-02-29 | 44.90 | 44.90 | 40.02 | 41.72 | 71313 | 3015650 | -3.87 | -8.49% |
| 2008-02-21 | 41.90 | 45.88 | 41.12 | 45.59 | 51962 | 2281620 | 5.45 | 13.58% |
| 2008-02-15 | 40.95 | 44.00 | 38.81 | 40.14 | 22128 | 883949 | -0.26 | -0.64% |
| 2008-02-05 | 38.88 | 41.40 | 38.58 | 40.40 | 19681 | 789623 | 2.49 | 6.57% |
| 2008-02-01 | 45.00 | 45.02 | 36.20 | 37.91 | 58919 | 2450549 | -7.17 | -15.90% |
| 2008-01-25 | 48.70 | 49.87 | 42.30 | 45.08 | 66609 | 3044048 | -4.42 | -8.93% |
| 2008-01-18 | 47.47 | 52.07 | 47.20 | 49.50 | 68390 | 3382087 | 1.88 | 3.95% |
| 2008-01-11 | 49.31 | 50.19 | 47.21 | 47.62 | 57597 | 2783786 | -2.31 | -4.63% |
| 2008-01-04 | 47.90 | 51.27 | 46.62 | 49.93 | 40503 | 2003573 | 2.23 | 4.67% |
| 2007-12-28 | 46.02 | 48.65 | 43.62 | 47.70 | 92335 | 4306122 | 1.65 | 3.58% |
| 2007-12-21 | 44.60 | 46.80 | 43.62 | 46.05 | 51838 | 2362668 | 1.85 | 4.19% |
| 2007-12-14 | 39.50 | 44.80 | 39.50 | 44.20 | 105185 | 4483861 | 4.28 | 10.72% |
| 2007-12-07 | 41.19 | 41.19 | 39.00 | 39.92 | 30161 | 1208892 | -0.34 | -0.84% |
| 2007-11-30 | 40.21 | 41.60 | 39.01 | 40.26 | 28338 | 1147767 | 0.66 | 1.67% |
| 2007-11-23 | 39.28 | 41.30 | 38.50 | 39.60 | 32824 | 1323776 | 0.60 | 1.54% |
| 2007-11-16 | 39.01 | 43.98 | 37.06 | 39.00 | 51706 | 2076880 | -1.03 | -2.57% |
| 2007-11-09 | 40.50 | 42.50 | 37.02 | 40.03 | 54270 | 2169176 | -0.65 | -1.60% |
| 2007-11-02 | 41.41 | 43.58 | 40.00 | 40.68 | 30566 | 1275997 | -0.48 | -1.17% |
| 2007-10-26 | 47.02 | 47.02 | 40.12 | 41.16 | 56793 | 2457711 | -7.16 | -14.82% |
| 2007-10-18 | 45.98 | 50.50 | 44.40 | 48.32 | 73639 | 3452907 | 3.10 | 6.86% |
| 2007-10-12 | 49.78 | 49.80 | 44.00 | 45.22 | 78699 | 3614781 | -3.44 | -7.07% |
| 2007-09-28 | 46.00 | 49.47 | 44.20 | 48.66 | 67865 | 3205626 | 2.66 | 5.78% |
| 2007-09-21 | 44.60 | 51.57 | 44.52 | 46.00 | 163795 | 7850747 | 2.49 | 5.72% |
| 2007-09-14 | 36.79 | 43.51 | 36.00 | 43.51 | 99335 | 3953433 | 6.51 | 17.59% |
| 2007-09-07 | 39.00 | 41.00 | 36.80 | 37.00 | 102218 | 3975341 | -1.40 | -3.65% |
| 2007-08-31 | 39.80 | 41.40 | 37.49 | 38.40 | 72194 | 2793990 | -0.71 | -1.81% |
| 2007-08-24 | 36.00 | 41.39 | 35.42 | 39.11 | 122658 | 4768456 | 4.01 | 11.43% |
| 2007-08-17 | 33.10 | 36.88 | 33.10 | 35.10 | 97993 | 3411543 | 2.09 | 6.33% |
| 2007-08-10 | 35.00 | 35.25 | 32.60 | 33.01 | 121711 | 4159365 | -1.59 | -4.59% |
| 2007-08-03 | 34.81 | 35.78 | 32.32 | 34.60 | 145734 | 4944390 | 0.10 | 0.29% |
| 2007-07-27 | 31.76 | 35.83 | 31.76 | 34.50 | 97952 | 3339626 | 2.62 | 8.22% |
| 2007-07-20 | 30.19 | 31.90 | 30.01 | 31.88 | 67872 | 2103926 | 1.51 | 4.97% |
| 2007-07-13 | 31.32 | 32.59 | 29.88 | 30.37 | 59812 | 1859052 | -0.95 | -3.03% |
| 2007-07-06 | 32.11 | 33.95 | 29.30 | 31.32 | 63083 | 2030481 | -0.88 | -2.73% |
| 2007-06-29 | 35.05 | 35.17 | 31.51 | 32.20 | 130087 | 4326191 | -2.58 | -7.42% |
| 2007-06-22 | 38.60 | 39.44 | 34.00 | 34.78 | 104931 | 3929624 | -2.93 | -7.77% |
| 2007-06-15 | 35.02 | 39.99 | 35.00 | 37.71 | 179000 | 6796523 | 2.25 | 6.34% |
| 2007-06-08 | 36.80 | 36.90 | 29.69 | 35.46 | 199353 | 6647575 | -1.09 | -2.98% |
| 2007-06-01 | 32.06 | 38.78 | 30.58 | 36.55 | 370330 | 12751268 | 4.50 | 14.04% |
| 2007-05-25 | 31.80 | 33.50 | 30.88 | 32.05 | 190403 | 6168493 | -1.15 | -3.46% |
| 2007-05-18 | 29.01 | 33.52 | 29.01 | 33.20 | 276546 | 8718974 | 3.14 | 10.45% |
| 2007-05-11 | 30.31 | 34.21 | 29.18 | 30.06 | 314804 | 9837288 | 0.75 | 2.56% |
| 2007-04-27 | 33.14 | 36.31 | 28.88 | 29.31 | 263227 | 8335133 | -3.70 | -11.21% |
| 2007-04-20 | 29.23 | 33.26 | 29.00 | 33.01 | 326423 | 10101120 | 3.82 | 13.09% |
| 2007-04-13 | 27.34 | 29.99 | 26.06 | 29.19 | 403249 | 11044492 | 1.94 | 7.12% |
| 2007-04-06 | 25.30 | 28.19 | 25.30 | 27.25 | 358894 | 9730400 | 2.10 | 8.35% |
| 2007-03-30 | 30.00 | 31.59 | 24.40 | 25.15 | 402720 | 10953245 | -4.72 | -15.80% |
| 2007-03-23 | 29.50 | 30.99 | 29.00 | 29.87 | 91895 | 2739877 | -0.37 | -1.22% |
| 2007-03-16 | 31.61 | 32.20 | 29.31 | 30.24 | 99974 | 3031564 | -1.27 | -4.03% |
| 2007-03-09 | 32.73 | 33.16 | 29.00 | 31.51 | 94096 | 2896035 | -1.93 | -5.77% |
| 2007-03-02 | 35.90 | 35.90 | 29.90 | 33.44 | 120195 | 3940495 | -2.36 | -6.59% |
| 2007-02-16 | 33.20 | 37.68 | 33.20 | 35.80 | 83372 | 2888134 | 2.75 | 8.32% |
| 2007-02-09 | 28.01 | 33.51 | 26.01 | 33.05 | 125724 | 3854164 | 4.55 | 15.96% |
| 2007-02-02 | 26.50 | 30.25 | 26.50 | 28.50 | 135363 | 3831897 | 1.40 | 5.17% |
| 2007-01-26 | 29.30 | 30.20 | 25.20 | 27.10 | 185354 | 5175027 | -2.20 | -7.51% |
| 2007-01-19 | 23.56 | 29.67 | 23.56 | 29.30 | 138910 | 3735089 | 5.48 | 23.01% |
| 2007-01-12 | 20.10 | 24.69 | 20.10 | 23.82 | 187434 | 4281132 | 3.72 | 18.51% |
| 2007-01-05 | 21.00 | 21.00 | 19.24 | 20.10 | 92068 | 1838720 | -0.60 | -2.90% |
| 2006-12-29 | 20.72 | 21.50 | 19.98 | 20.70 | 102400 | 2122432 | -0.16 | -0.77% |
| 2006-12-22 | 19.29 | 21.98 | 18.90 | 20.86 | 168419 | 3509095 | 1.57 | 8.14% |
| 2006-12-15 | 17.47 | 19.50 | 17.47 | 19.29 | 103009 | 1902357 | 1.80 | 10.29% |
| 2006-12-08 | 18.57 | 20.00 | 17.00 | 17.49 | 149898 | 2743077 | -1.04 | -5.61% |
| 2006-12-01 | 17.40 | 18.64 | 17.16 | 18.53 | 91053 | 1635926 | 1.13 | 6.49% |
