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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 34.63 | 36.19 | 34.00 | 34.05 | 242298 | 8514919 | -0.62 | -1.79% |
| 2009-11-20 | 34.58 | 35.80 | 34.40 | 34.67 | 370593 | 12950259 | 0.27 | 0.79% |
| 2009-11-13 | 34.99 | 35.20 | 34.02 | 34.40 | 273244 | 9417662 | -0.45 | -1.29% |
| 2009-11-06 | 32.99 | 36.27 | 32.80 | 34.85 | 333244 | 11712248 | 1.43 | 4.28% |
| 2009-10-30 | 31.99 | 33.58 | 31.16 | 33.42 | 397586 | 12974105 | 1.79 | 5.66% |
| 2009-10-23 | 32.20 | 32.20 | 31.00 | 31.63 | 220828 | 6950981 | -0.28 | -0.88% |
| 2009-10-16 | 31.10 | 32.26 | 30.43 | 31.91 | 241317 | 7562388 | 1.49 | 4.90% |
| 2009-10-09 | 29.76 | 30.55 | 29.41 | 30.42 | 42545 | 1281441 | 1.02 | 3.47% |
| 2009-09-30 | 28.40 | 30.70 | 28.36 | 29.40 | 143891 | 4269381 | 1.27 | 4.51% |
| 2009-09-25 | 29.80 | 31.46 | 27.10 | 28.13 | 245479 | 7217075 | -1.99 | -6.61% |
| 2009-09-18 | 30.82 | 32.30 | 29.90 | 30.12 | 314592 | 9775617 | -0.74 | -2.40% |
| 2009-09-11 | 30.80 | 32.08 | 30.02 | 30.86 | 265896 | 8292784 | 0.12 | 0.39% |
| 2009-09-04 | 30.30 | 31.54 | 27.88 | 30.74 | 267058 | 7962805 | -0.02 | -0.07% |
| 2009-08-28 | 30.00 | 33.25 | 29.80 | 30.76 | 400342 | 12619774 | 0.68 | 2.26% |
| 2009-08-21 | 28.28 | 30.29 | 27.03 | 30.08 | 294551 | 8355020 | 1.27 | 4.41% |
| 2009-08-14 | 32.78 | 33.33 | 28.52 | 28.81 | 381772 | 11813633 | -2.97 | -9.35% |
| 2009-08-07 | 27.68 | 33.78 | 27.02 | 31.78 | 584004 | 17684486 | 4.40 | 16.07% |
| 2009-07-31 | 27.40 | 29.06 | 25.96 | 27.38 | 430688 | 11916880 | 0.42 | 1.56% |
| 2009-07-24 | 27.20 | 28.54 | 26.51 | 26.96 | 361383 | 9864492 | -0.04 | -0.15% |
| 2009-07-17 | 26.60 | 28.90 | 26.47 | 27.00 | 411282 | 11338135 | 0.24 | 0.90% |
| 2009-07-10 | 26.00 | 26.88 | 24.48 | 26.76 | 479578 | 12337727 | 0.77 | 2.96% |
| 2009-07-03 | 26.50 | 27.60 | 25.61 | 25.99 | 318746 | 8414454 | -0.26 | -0.99% |
| 2009-06-26 | 24.35 | 26.68 | 23.05 | 26.25 | 456970 | 11450578 | 2.09 | 8.65% |
| 2009-06-19 | 24.55 | 25.45 | 23.15 | 24.16 | 452915 | 10879426 | -0.18 | -0.74% |
| 2009-06-12 | 22.80 | 25.20 | 22.03 | 24.34 | 798935 | 18887300 | 1.69 | 7.46% |
| 2009-06-05 | 19.20 | 23.22 | 19.20 | 22.65 | 795427 | 16901162 | 3.53 | 18.46% |
| 2009-05-27 | 19.40 | 20.50 | 19.02 | 19.12 | 713768 | 14195806 | -0.52 | -2.65% |
| 2009-05-22 | 17.70 | 20.58 | 17.30 | 19.64 | 1453984 | 27764580 | 2.06 | 11.72% |
| 2009-05-15 | 17.60 | 17.85 | 17.17 | 17.58 | 356877 | 6258396 | 0.00 | 0.00% |
| 2009-05-08 | 17.91 | 18.19 | 17.48 | 17.58 | 645599 | 11548227 | -0.29 | -1.62% |
| 2009-04-30 | 17.70 | 18.37 | 17.36 | 17.87 | 607852 | 10840309 | 0.52 | 3.00% |
| 2009-04-24 | 18.16 | 18.45 | 16.79 | 17.35 | 715235 | 12742575 | -0.95 | -5.19% |
| 2009-04-17 | 18.38 | 18.76 | 17.74 | 18.30 | 1019629 | 18639724 | 0.01 | 0.06% |
| 2009-04-10 | 18.33 | 18.70 | 17.82 | 18.29 | 658752 | 11991912 | 0.11 | 0.60% |
| 2009-04-03 | 19.67 | 19.78 | 18.11 | 18.18 | 1204607 | 22527344 | -1.47 | -7.48% |
| 2009-03-27 | 18.69 | 20.68 | 18.31 | 19.65 | 1003329 | 19473430 | 0.75 | 3.97% |
| 2009-03-20 | 17.94 | 19.25 | 17.59 | 18.90 | 569433 | 10647273 | 0.90 | 5.00% |
| 2009-03-13 | 19.02 | 19.15 | 17.60 | 18.00 | 306672 | 5589645 | -0.80 | -4.25% |
| 2009-03-06 | 18.29 | 19.88 | 17.72 | 18.80 | 629987 | 12003248 | 0.40 | 2.17% |
| 2009-02-27 | 20.10 | 20.90 | 17.30 | 18.40 | 627636 | 12140441 | -2.09 | -10.20% |
| 2009-02-20 | 20.16 | 20.74 | 18.70 | 20.49 | 615814 | 12148815 | 0.56 | 2.81% |
| 2009-02-13 | 17.75 | 20.15 | 17.30 | 19.93 | 924103 | 17565018 | 2.37 | 13.50% |
| 2009-02-06 | 17.10 | 17.99 | 16.91 | 17.56 | 630192 | 10978113 | 0.59 | 3.48% |
| 2009-01-23 | 15.70 | 18.00 | 15.16 | 16.97 | 1043720 | 17470864 | 1.42 | 9.13% |
| 2009-01-16 | 15.13 | 15.96 | 14.49 | 15.55 | 598278 | 9141251 | 0.41 | 2.71% |
| 2009-01-09 | 14.29 | 15.67 | 14.16 | 15.14 | 751096 | 11273538 | 0.61 | 4.20% |
| 2008-12-26 | 15.69 | 16.46 | 14.08 | 14.53 | 864156 | 13156750 | -1.28 | -8.10% |
| 2008-12-19 | 15.68 | 16.86 | 15.00 | 15.81 | 1120215 | 17790556 | 0.46 | 3.00% |
| 2008-12-12 | 16.00 | 17.40 | 15.08 | 15.35 | 1501333 | 24406916 | -0.20 | -1.29% |
| 2008-12-05 | 12.15 | 15.55 | 12.00 | 15.55 | 1070228 | 14953616 | 3.42 | 28.20% |
| 2008-11-28 | 12.65 | 13.33 | 12.07 | 12.13 | 579628 | 7356138 | -0.32 | -2.57% |
| 2008-11-21 | 12.99 | 13.58 | 11.92 | 12.45 | 949102 | 12137700 | -0.51 | -3.94% |
| 2008-11-14 | 10.72 | 12.98 | 10.72 | 12.96 | 745328 | 8880988 | 2.41 | 22.84% |
| 2008-11-07 | 11.58 | 11.85 | 10.17 | 10.55 | 483335 | 5347799 | -1.17 | -9.98% |
| 2008-10-31 | 12.23 | 12.61 | 11.30 | 11.72 | 402369 | 4845434 | -0.96 | -7.57% |
| 2008-10-24 | 12.16 | 13.25 | 11.75 | 12.68 | 533850 | 6705134 | 0.59 | 4.88% |
| 2008-10-17 | 10.90 | 12.52 | 10.50 | 12.09 | 538294 | 6432920 | 0.95 | 8.53% |
| 2008-10-10 | 13.68 | 13.68 | 11.10 | 11.14 | 360073 | 4544199 | -2.83 | -20.26% |
| 2008-09-26 | 14.25 | 14.54 | 12.53 | 13.97 | 607562 | 8321874 | 0.75 | 5.67% |
| 2008-09-19 | 12.26 | 13.22 | 11.35 | 13.22 | 301520 | 3752244 | 0.94 | 7.66% |
| 2008-09-12 | 13.80 | 14.10 | 11.55 | 12.28 | 295514 | 3650227 | -1.65 | -11.85% |
| 2008-09-05 | 15.01 | 15.10 | 13.82 | 13.93 | 221682 | 3211479 | -1.33 | -8.72% |
| 2008-08-29 | 15.40 | 15.66 | 13.56 | 15.26 | 399618 | 5897264 | -0.17 | -1.10% |
| 2008-08-22 | 18.18 | 18.20 | 14.98 | 15.43 | 374343 | 6184343 | -2.55 | -14.18% |
| 2008-08-15 | 17.50 | 19.10 | 16.70 | 17.98 | 342729 | 6157235 | 0.31 | 1.75% |
| 2008-08-08 | 22.00 | 22.50 | 17.51 | 17.67 | 459484 | 8958555 | -4.67 | -20.90% |
| 2008-08-01 | 24.21 | 24.93 | 21.60 | 22.34 | 326344 | 7607274 | -1.63 | -6.80% |
| 2008-07-25 | 24.00 | 25.37 | 23.10 | 23.97 | 415124 | 10062574 | -0.20 | -0.83% |
| 2008-07-18 | 22.38 | 25.23 | 22.05 | 24.17 | 448378 | 10758067 | 1.84 | 8.24% |
| 2008-07-11 | 22.00 | 23.92 | 21.53 | 22.33 | 296637 | 6802510 | 0.24 | 1.09% |
| 2008-07-04 | 20.00 | 22.80 | 19.68 | 22.09 | 235440 | 5003967 | 1.84 | 9.09% |
| 2008-06-27 | 18.90 | 22.10 | 18.50 | 20.25 | 306407 | 6334506 | 0.92 | 4.76% |
| 2008-06-20 | 20.99 | 21.36 | 17.45 | 19.33 | 353714 | 7069595 | -1.66 | -7.91% |
| 2008-06-13 | 22.00 | 22.90 | 19.80 | 20.99 | 373600 | 8006993 | -2.11 | -9.13% |
| 2008-06-06 | 26.45 | 27.50 | 23.09 | 23.10 | 487825 | 12333641 | -2.43 | -9.52% |
| 2008-05-30 | 24.65 | 26.16 | 24.01 | 25.53 | 268034 | 6774959 | 0.59 | 2.37% |
| 2008-05-23 | 26.75 | 27.78 | 23.31 | 24.94 | 376858 | 9690311 | -1.69 | -6.35% |
| 2008-05-16 | 25.98 | 29.55 | 25.51 | 26.63 | 784542 | 21945998 | 0.12 | 0.45% |
| 2008-05-09 | 24.10 | 27.90 | 23.80 | 26.51 | 1033377 | 27047228 | 3.08 | 13.15% |
| 2008-04-30 | 22.19 | 24.00 | 22.00 | 23.43 | 225021 | 5184461 | 1.14 | 5.11% |
| 2008-04-25 | 20.42 | 23.85 | 17.40 | 22.29 | 531762 | 11077450 | 3.73 | 20.10% |
| 2008-04-18 | 19.34 | 19.77 | 17.42 | 18.56 | 221893 | 4162809 | -1.34 | -6.73% |
| 2008-04-11 | 19.00 | 21.68 | 18.16 | 19.90 | 329657 | 6621913 | 1.11 | 5.91% |
| 2008-04-03 | 20.80 | 21.66 | 16.88 | 18.79 | 273502 | 5158025 | -2.88 | -13.29% |
| 2008-03-28 | 24.00 | 24.69 | 19.41 | 21.67 | 432733 | 9722160 | -0.63 | -2.83% |
| 2008-03-21 | 22.31 | 22.99 | 18.13 | 22.30 | 351739 | 7106321 | -0.08 | -0.36% |
| 2008-03-14 | 22.10 | 24.30 | 21.38 | 22.38 | 253026 | 5763154 | 0.04 | 0.18% |
| 2008-03-07 | 22.98 | 24.59 | 21.51 | 22.34 | 394502 | 9130584 | -1.11 | -4.73% |
| 2008-02-29 | 21.45 | 24.15 | 21.45 | 23.45 | 599071 | 13727651 | 2.17 | 10.20% |
| 2008-02-22 | 19.19 | 22.47 | 18.90 | 21.28 | 504312 | 10655102 | 2.20 | 11.53% |
| 2008-02-15 | 16.38 | 19.23 | 15.56 | 19.08 | 198491 | 3669655 | 2.70 | 16.48% |
| 2008-02-05 | 15.49 | 16.68 | 15.31 | 16.38 | 74986 | 1203061 | 1.60 | 10.82% |
| 2008-02-01 | 18.99 | 19.03 | 14.41 | 14.78 | 221028 | 3603898 | -4.22 | -22.21% |
| 2008-01-25 | 19.65 | 20.29 | 17.00 | 19.00 | 383150 | 7100945 | -0.58 | -2.96% |
| 2008-01-18 | 18.69 | 19.80 | 18.30 | 19.58 | 408997 | 7883291 | 0.85 | 4.54% |
| 2008-01-11 | 20.00 | 21.00 | 18.30 | 18.73 | 559091 | 10852626 | -1.27 | -6.35% |
| 2008-01-04 | 19.70 | 20.58 | 19.28 | 20.00 | 216967 | 4344097 | 0.60 | 3.09% |
| 2007-12-28 | 16.90 | 19.85 | 16.70 | 19.40 | 654505 | 12173360 | 2.58 | 15.34% |
| 2007-12-21 | 16.30 | 17.24 | 16.16 | 16.82 | 324377 | 5427023 | 0.62 | 3.83% |
| 2007-12-14 | 15.18 | 16.79 | 14.98 | 16.20 | 396718 | 6373941 | 0.63 | 4.05% |
| 2007-12-07 | 13.80 | 15.98 | 13.62 | 15.57 | 252768 | 3817653 | 1.60 | 11.45% |
| 2007-11-30 | 16.01 | 16.20 | 13.41 | 13.97 | 296872 | 4349647 | -1.91 | -12.03% |
| 2007-11-23 | 16.94 | 17.78 | 14.40 | 15.88 | 374760 | 6213761 | -1.28 | -7.46% |
| 2007-11-16 | 14.76 | 17.56 | 14.38 | 17.16 | 613588 | 10006968 | 2.01 | 13.27% |
| 2007-11-09 | 15.20 | 17.02 | 14.20 | 15.15 | 570758 | 9005061 | -0.37 | -2.38% |
| 2007-11-02 | 15.99 | 18.45 | 15.50 | 15.52 | 724999 | 12212180 | -0.47 | -2.94% |
| 2007-10-26 | 15.36 | 16.40 | 13.11 | 15.99 | 831278 | 12411064 | 1.89 | 13.40% |
| 2007-10-18 | 13.98 | 15.09 | 12.98 | 14.10 | 608757 | 8590873 | 0.59 | 4.37% |
| 2007-10-12 | 12.33 | 13.51 | 11.60 | 13.51 | 891398 | 11326245 | 1.47 | 12.21% |
| 2007-09-28 | 12.32 | 12.60 | 10.31 | 12.04 | 678759 | 7898229 | 0.03 | 0.25% |
| 2007-09-21 | 9.92 | 12.35 | 9.83 | 12.01 | 1344096 | 15185594 | 2.07 | 20.82% |
| 2007-09-14 | 8.55 | 10.05 | 7.60 | 9.94 | 1183592 | 10767325 | 1.27 | 14.65% |
| 2007-09-07 | 8.40 | 9.09 | 8.12 | 8.67 | 810460 | 6981100 | 0.45 | 5.47% |
| 2007-08-31 | 8.35 | 8.55 | 7.67 | 8.22 | 500037 | 4060662 | -0.10 | -1.20% |
| 2007-08-24 | 8.94 | 8.98 | 8.20 | 8.32 | 690080 | 5906827 | -0.44 | -5.02% |
| 2007-08-17 | 8.35 | 9.45 | 8.35 | 8.76 | 739813 | 6589242 | 1.14 | 14.96% |
| 2007-07-12 | 6.50 | 7.62 | 6.37 | 7.62 | 420871 | 2933030 | 1.15 | 17.77% |
| 2007-07-06 | 6.46 | 7.01 | 5.88 | 6.47 | 344770 | 2265291 | 0.03 | 0.47% |
| 2007-06-29 | 8.37 | 8.60 | 6.36 | 6.44 | 658992 | 4783486 | -2.03 | -23.97% |
| 2007-06-22 | 9.90 | 10.10 | 8.46 | 8.47 | 1217065 | 11506138 | -0.99 | -10.46% |
| 2007-06-15 | 7.73 | 9.46 | 7.20 | 9.46 | 1499267 | 12921166 | 1.68 | 21.59% |
| 2007-06-08 | 8.00 | 8.17 | 6.74 | 7.78 | 946442 | 7066948 | -0.54 | -6.49% |
| 2007-06-01 | 10.31 | 11.59 | 8.32 | 8.32 | 1502050 | 15449153 | -1.58 | -15.96% |
| 2007-05-25 | 9.03 | 9.95 | 8.98 | 9.90 | 1080875 | 10239097 | 0.61 | 6.57% |
| 2007-05-18 | 8.37 | 9.52 | 8.21 | 9.29 | 1325584 | 11760252 | 0.77 | 9.04% |
| 2007-05-11 | 8.24 | 8.87 | 8.00 | 8.52 | 1137213 | 9620854 | 0.28 | 3.40% |
| 2007-04-27 | 8.18 | 8.45 | 7.93 | 8.24 | 1156894 | 9457421 | 0.11 | 1.35% |
| 2007-04-20 | 7.02 | 8.18 | 7.01 | 8.13 | 1745604 | 13235258 | 0.84 | 11.52% |
| 2007-04-13 | 7.15 | 7.66 | 6.83 | 7.29 | 1159261 | 8413143 | 0.22 | 3.11% |
| 2007-04-06 | 6.45 | 7.18 | 6.39 | 7.07 | 963243 | 6664677 | 0.67 | 10.47% |
| 2007-03-30 | 6.61 | 7.14 | 6.26 | 6.40 | 971701 | 6531037 | -0.23 | -3.47% |
| 2007-03-23 | 5.95 | 6.72 | 5.90 | 6.63 | 967117 | 6228183 | 0.49 | 7.98% |
| 2007-03-16 | 5.99 | 6.49 | 5.90 | 6.14 | 1161521 | 7171091 | 0.11 | 1.82% |
| 2007-03-09 | 5.68 | 6.25 | 5.25 | 6.03 | 972053 | 5585578 | 0.35 | 6.16% |
| 2007-03-02 | 5.36 | 5.86 | 5.05 | 5.68 | 937198 | 5190692 | 0.33 | 6.17% |
| 2007-02-16 | 5.00 | 5.54 | 4.97 | 5.35 | 534285 | 2799378 | 0.35 | 7.00% |
| 2007-02-09 | 4.71 | 5.07 | 4.70 | 5.00 | 299518 | 1479789 | 0.26 | 5.49% |
| 2007-02-02 | 5.00 | 5.16 | 4.66 | 4.74 | 418086 | 2064638 | -0.29 | -5.76% |
| 2007-01-26 | 5.08 | 5.48 | 4.71 | 5.03 | 904859 | 4674934 | 0.03 | 0.60% |
| 2007-01-19 | 4.40 | 5.10 | 4.35 | 5.00 | 781775 | 3788076 | 0.60 | 13.64% |
| 2007-01-12 | 4.25 | 4.88 | 4.23 | 4.40 | 622840 | 2840957 | 0.13 | 3.04% |
| 2007-01-05 | 4.39 | 4.47 | 4.17 | 4.27 | 140368 | 599721 | -0.12 | -2.73% |
| 2006-12-29 | 4.25 | 4.48 | 4.13 | 4.39 | 302744 | 1309375 | 0.14 | 3.29% |
| 2006-12-22 | 4.30 | 4.48 | 4.17 | 4.25 | 292981 | 1269674 | -0.02 | -0.47% |
| 2006-12-15 | 4.16 | 4.31 | 4.16 | 4.27 | 157185 | 664525 | 0.11 | 2.64% |
| 2006-12-08 | 4.19 | 4.59 | 4.15 | 4.16 | 471133 | 2061881 | -0.04 | -0.95% |
| 2006-12-01 | 4.12 | 4.25 | 4.04 | 4.20 | 196134 | 815080 | 0.08 | 1.94% |
