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 | 29.52 | 30.68 | 25.51 | 27.03 | 378742 | 10802805 | -2.79 | -9.36% |
| 2009-11-20 | 28.46 | 30.08 | 27.66 | 29.82 | 230933 | 6587115 | 2.22 | 8.04% |
| 2009-11-13 | 26.23 | 28.63 | 25.81 | 27.60 | 451681 | 12376052 | 1.66 | 6.40% |
| 2009-11-06 | 22.85 | 26.66 | 22.37 | 25.94 | 382234 | 9596403 | 2.54 | 10.86% |
| 2009-10-30 | 25.91 | 26.12 | 23.19 | 23.40 | 312884 | 7682197 | -2.53 | -9.76% |
| 2009-10-23 | 22.00 | 26.40 | 21.30 | 25.93 | 747526 | 18024944 | 3.81 | 17.22% |
| 2009-10-16 | 22.70 | 23.18 | 21.85 | 22.12 | 207949 | 4680778 | -0.57 | -2.51% |
| 2009-10-09 | 21.27 | 22.85 | 21.25 | 22.69 | 59798 | 1330369 | 0.74 | 3.37% |
| 2009-09-30 | 22.50 | 22.80 | 20.70 | 21.95 | 109603 | 2340951 | -0.40 | -1.79% |
| 2009-09-25 | 24.31 | 24.75 | 22.23 | 22.35 | 142861 | 3315888 | -2.43 | -9.81% |
| 2009-09-18 | 24.61 | 26.30 | 24.39 | 24.78 | 201198 | 5166523 | 0.17 | 0.69% |
| 2009-09-11 | 24.11 | 25.20 | 23.80 | 24.61 | 189770 | 4639269 | 0.28 | 1.15% |
| 2009-09-04 | 24.25 | 25.14 | 22.12 | 24.33 | 134953 | 3172182 | -0.45 | -1.82% |
| 2009-08-28 | 26.00 | 27.48 | 24.00 | 24.78 | 190673 | 4819417 | -1.20 | -4.62% |
| 2009-08-21 | 27.18 | 27.18 | 23.80 | 25.98 | 159548 | 4002590 | -1.66 | -6.01% |
| 2009-08-14 | 29.50 | 30.40 | 27.20 | 27.64 | 135086 | 3915142 | -1.42 | -4.89% |
| 2009-08-07 | 29.79 | 33.18 | 28.75 | 29.06 | 377083 | 11773096 | -0.25 | -0.85% |
| 2009-07-31 | 33.00 | 33.33 | 27.29 | 29.31 | 352292 | 10811154 | -2.79 | -8.69% |
| 2009-07-24 | 30.70 | 34.78 | 30.01 | 32.10 | 328335 | 10564595 | 1.32 | 4.29% |
| 2009-07-17 | 30.70 | 33.57 | 29.22 | 30.78 | 373129 | 11679867 | -1.44 | -4.47% |
| 2009-07-10 | 27.21 | 32.88 | 26.45 | 32.22 | 390524 | 11382673 | 5.21 | 19.29% |
| 2009-07-03 | 25.45 | 27.20 | 24.73 | 27.01 | 297630 | 7695214 | 1.53 | 6.00% |
| 2009-06-26 | 26.10 | 26.45 | 25.00 | 25.48 | 230063 | 5932313 | -0.55 | -2.11% |
| 2009-06-19 | 26.01 | 27.63 | 25.80 | 26.03 | 208025 | 5510168 | -0.17 | -0.65% |
| 2009-06-12 | 26.30 | 27.51 | 25.31 | 26.20 | 193153 | 5096152 | -0.68 | -2.53% |
| 2009-06-05 | 23.40 | 27.96 | 23.29 | 26.88 | 279076 | 7359585 | 3.59 | 15.41% |
| 2009-05-27 | 23.59 | 23.68 | 22.81 | 23.29 | 87486 | 2032466 | -0.86 | -3.56% |
| 2009-05-22 | 24.25 | 25.75 | 23.80 | 24.15 | 170186 | 4192072 | -0.01 | -0.04% |
| 2009-05-15 | 37.00 | 37.00 | 23.28 | 24.16 | 158834 | 4321551 | -13.02 | -35.02% |
| 2009-05-08 | 37.40 | 40.92 | 34.90 | 37.18 | 255962 | 9538114 | -0.46 | -1.22% |
| 2009-04-30 | 38.10 | 38.20 | 35.58 | 37.64 | 48610 | 1788764 | -0.26 | -0.69% |
| 2009-04-24 | 40.04 | 42.21 | 37.75 | 37.90 | 90187 | 3601006 | -4.82 | -11.28% |
| 2009-04-16 | 41.90 | 43.88 | 41.55 | 42.72 | 93029 | 3965763 | 1.19 | 2.87% |
| 2009-04-10 | 43.50 | 43.50 | 39.00 | 41.53 | 81369 | 3317833 | -1.66 | -3.84% |
| 2009-04-03 | 40.99 | 44.50 | 38.80 | 43.19 | 97864 | 4110849 | 2.51 | 6.17% |
| 2009-03-27 | 39.00 | 41.90 | 37.75 | 40.68 | 142181 | 5684428 | 1.16 | 2.94% |
| 2009-03-20 | 34.10 | 39.90 | 34.01 | 39.52 | 128500 | 4762920 | 4.94 | 14.29% |
| 2009-03-13 | 34.35 | 35.55 | 32.91 | 34.58 | 101702 | 3506883 | 0.28 | 0.82% |
| 2009-03-06 | 33.71 | 37.40 | 33.06 | 34.30 | 132233 | 4662823 | 0.81 | 2.42% |
| 2009-02-27 | 39.60 | 40.55 | 32.70 | 33.49 | 164310 | 6156800 | -5.16 | -13.35% |
| 2009-02-19 | 39.70 | 40.44 | 36.80 | 38.65 | 196457 | 7575818 | -0.85 | -2.15% |
| 2009-02-13 | 38.50 | 44.01 | 37.20 | 39.50 | 255950 | 10274172 | 1.53 | 4.03% |
| 2009-02-06 | 35.80 | 39.10 | 35.00 | 37.97 | 162022 | 6000795 | 3.29 | 9.49% |
| 2009-01-23 | 32.89 | 34.73 | 30.58 | 34.68 | 150972 | 4918179 | 1.70 | 5.16% |
| 2009-01-16 | 32.35 | 34.48 | 32.06 | 32.98 | 122015 | 4070973 | 0.43 | 1.32% |
| 2009-01-09 | 30.08 | 33.35 | 30.08 | 32.55 | 148114 | 4753332 | 3.07 | 10.41% |
| 2008-12-31 | 30.70 | 30.70 | 28.65 | 29.48 | 85917 | 2545911 | -1.54 | -4.96% |
| 2008-12-26 | 36.30 | 36.46 | 29.80 | 31.02 | 181634 | 5895879 | -4.70 | -13.16% |
| 2008-12-19 | 34.70 | 36.98 | 33.81 | 35.72 | 124496 | 4431316 | 1.74 | 5.12% |
| 2008-12-12 | 37.00 | 39.00 | 32.80 | 33.98 | 214629 | 7641648 | -2.62 | -7.16% |
| 2008-12-05 | 28.60 | 37.00 | 28.60 | 36.60 | 251514 | 8498926 | 7.54 | 25.95% |
| 2008-11-28 | 32.80 | 33.58 | 27.90 | 29.06 | 224756 | 6879044 | -4.23 | -12.71% |
| 2008-11-21 | 28.31 | 34.78 | 27.40 | 33.29 | 240607 | 7344558 | 4.64 | 16.20% |
| 2008-11-14 | 22.74 | 29.66 | 22.65 | 28.65 | 198051 | 5170212 | 6.24 | 27.84% |
| 2008-11-07 | 20.65 | 23.94 | 20.65 | 22.41 | 157491 | 3596943 | 1.56 | 7.48% |
| 2008-10-31 | 24.00 | 24.00 | 19.71 | 20.85 | 134643 | 2868802 | -3.31 | -13.70% |
| 2008-10-24 | 20.10 | 25.15 | 19.61 | 24.16 | 226037 | 5190640 | 4.08 | 20.32% |
| 2008-10-17 | 25.70 | 26.65 | 19.50 | 20.08 | 239177 | 5501562 | -5.40 | -21.19% |
| 2008-10-10 | 29.59 | 31.30 | 25.42 | 25.48 | 222547 | 6398903 | -7.40 | -22.51% |
| 2008-09-26 | 33.25 | 35.14 | 29.82 | 32.88 | 260202 | 8440294 | 2.59 | 8.55% |
| 2008-09-19 | 26.26 | 30.29 | 25.00 | 30.29 | 149859 | 4107574 | 3.67 | 13.79% |
| 2008-09-12 | 25.68 | 27.37 | 23.30 | 26.62 | 164452 | 4170289 | 1.29 | 5.09% |
| 2008-09-05 | 29.50 | 31.83 | 24.30 | 25.33 | 293142 | 8465064 | -4.71 | -15.68% |
| 2008-08-29 | 35.92 | 35.92 | 27.80 | 30.04 | 177373 | 5377988 | -5.89 | -16.39% |
| 2008-08-22 | 44.70 | 44.70 | 35.46 | 35.93 | 115364 | 4522209 | -8.00 | -18.21% |
| 2008-08-15 | 49.70 | 51.10 | 43.05 | 43.93 | 104556 | 4818662 | -5.97 | -11.96% |
| 2008-08-08 | 58.00 | 59.30 | 46.26 | 49.90 | 154429 | 7920676 | -8.14 | -14.03% |
| 2008-08-01 | 66.08 | 66.31 | 57.80 | 58.04 | 73070 | 4479243 | -7.79 | -11.83% |
| 2008-07-25 | 68.01 | 70.44 | 64.03 | 65.83 | 103985 | 6911389 | -1.87 | -2.76% |
| 2008-07-18 | 65.94 | 72.00 | 65.45 | 67.70 | 109046 | 7533368 | 1.93 | 2.93% |
| 2008-07-11 | 70.70 | 72.88 | 63.80 | 65.77 | 93905 | 6384643 | -5.54 | -7.77% |
| 2008-07-04 | 68.80 | 72.78 | 66.00 | 71.31 | 46735 | 3239420 | 2.32 | 3.36% |
| 2008-06-27 | 68.50 | 75.98 | 67.00 | 68.99 | 74412 | 5288340 | -0.67 | -0.96% |
| 2008-06-20 | 67.45 | 70.98 | 61.10 | 69.66 | 127045 | 8282472 | 2.17 | 3.21% |
| 2008-06-13 | 71.33 | 72.78 | 66.66 | 67.49 | 53560 | 3766312 | -5.80 | -7.91% |
| 2008-06-06 | 73.00 | 74.69 | 69.50 | 73.29 | 38910 | 2799781 | -0.18 | -0.24% |
| 2008-05-30 | 71.00 | 78.49 | 71.00 | 73.47 | 65019 | 4872278 | 1.86 | 2.60% |
| 2008-05-23 | 78.50 | 80.00 | 70.03 | 71.61 | 79376 | 5896444 | -7.43 | -9.40% |
| 2008-05-16 | 70.32 | 83.60 | 70.23 | 79.04 | 156408 | 12102221 | 7.89 | 11.09% |
| 2008-05-09 | 66.88 | 77.68 | 64.98 | 71.15 | 179251 | 12838247 | 4.37 | 6.54% |
| 2008-04-30 | 64.58 | 69.49 | 63.51 | 66.78 | 150164 | 9865705 | -3.79 | -5.37% |
| 2008-04-25 | 70.76 | 80.49 | 69.10 | 70.57 | 288516 | 21289668 | -8.05 | -10.24% |
| 2008-04-18 | 63.80 | 79.79 | 61.18 | 78.62 | 177538 | 12253305 | 14.87 | 23.32% |
| 2008-04-11 | 55.83 | 64.96 | 55.83 | 63.75 | 102300 | 6297062 | 8.05 | 14.45% |
| 2008-04-03 | 61.00 | 62.80 | 49.40 | 55.70 | 82711 | 4560026 | -6.52 | -10.48% |
| 2008-03-28 | 78.50 | 89.49 | 58.71 | 62.22 | 91354 | 6767291 | -15.78 | -20.23% |
| 2008-03-21 | 76.00 | 80.50 | 68.01 | 78.00 | 120336 | 8910268 | 1.20 | 1.56% |
| 2008-03-13 | 80.18 | 83.89 | 73.60 | 76.80 | 59761 | 4777878 | -4.33 | -5.34% |
| 2008-03-07 | 76.81 | 87.00 | 76.71 | 81.13 | 106851 | 8787676 | 3.33 | 4.28% |
| 2008-02-29 | 89.80 | 96.90 | 76.07 | 77.80 | 193626 | 16033219 | -12.70 | -14.03% |
| 2008-02-22 | 84.51 | 95.00 | 82.01 | 90.50 | 65795 | 5848893 | 4.38 | 5.09% |
| 2008-02-15 | 73.88 | 87.20 | 73.28 | 86.12 | 45577 | 3716522 | 5.93 | 7.39% |
| 2008-02-05 | 68.50 | 80.61 | 67.51 | 80.19 | 61254 | 4642979 | 13.57 | 20.37% |
| 2008-02-01 | 72.01 | 82.58 | 65.00 | 66.62 | 166825 | 12186579 | -5.27 | -7.33% |
| 2008-01-25 | 63.65 | 77.78 | 56.90 | 71.89 | 162327 | 10871934 | 8.89 | 14.11% |
| 2008-01-18 | 61.00 | 73.00 | 60.13 | 63.00 | 186390 | 12473750 | 1.25 | 2.02% |
| 2008-01-11 | 49.50 | 66.30 | 49.50 | 61.75 | 191021 | 11096662 | 18.79 | 43.74% |
| 2007-12-28 | 40.50 | 44.95 | 40.10 | 42.96 | 92870 | 4005920 | 2.98 | 7.45% |
| 2007-12-21 | 39.48 | 40.58 | 38.20 | 39.98 | 109273 | 4312076 | 0.58 | 1.47% |
| 2007-12-14 | 32.50 | 39.50 | 32.19 | 39.40 | 154184 | 5646180 | 6.95 | 21.42% |
| 2007-12-07 | 29.98 | 33.56 | 28.47 | 32.45 | 143788 | 4533786 | 2.35 | 7.81% |
| 2007-11-30 | 29.77 | 31.49 | 28.00 | 30.10 | 133469 | 3984256 | 0.83 | 2.84% |
| 2007-11-23 | 27.10 | 30.49 | 27.00 | 29.27 | 56654 | 1624574 | 2.37 | 8.81% |
| 2007-11-16 | 25.10 | 27.48 | 24.80 | 26.90 | 51134 | 1343229 | 0.61 | 2.32% |
| 2007-11-09 | 30.50 | 31.60 | 25.50 | 26.29 | 113999 | 3333745 | -3.95 | -13.06% |
| 2007-11-02 | 25.80 | 31.38 | 25.00 | 30.24 | 140763 | 4155539 | 5.44 | 21.93% |
| 2007-10-25 | 26.97 | 27.38 | 24.40 | 24.80 | 65862 | 1714602 | -2.05 | -7.63% |
| 2007-10-18 | 28.90 | 28.92 | 26.40 | 26.85 | 82346 | 2279304 | -2.14 | -7.38% |
| 2007-10-12 | 30.21 | 31.88 | 27.10 | 28.99 | 185962 | 5536938 | -0.50 | -1.70% |
| 2007-09-28 | 27.28 | 30.79 | 26.98 | 29.49 | 196923 | 5696362 | 2.69 | 10.04% |
| 2007-09-21 | 25.08 | 27.85 | 24.80 | 26.80 | 171412 | 4500559 | 1.65 | 6.56% |
| 2007-09-14 | 24.99 | 25.85 | 22.74 | 25.15 | 149412 | 3637453 | 0.15 | 0.60% |
| 2007-09-07 | 29.18 | 29.58 | 24.99 | 25.00 | 263543 | 6936971 | -2.96 | -10.59% |
| 2007-08-31 | 26.40 | 27.96 | 24.28 | 27.96 | 309367 | 8087348 | 1.31 | 4.92% |
| 2007-08-03 | 23.75 | 26.65 | 22.89 | 26.65 | 273464 | 6684926 | 2.91 | 12.26% |
| 2007-07-27 | 19.20 | 25.15 | 19.20 | 23.74 | 329325 | 7186908 | 4.47 | 23.20% |
| 2007-07-20 | 18.64 | 19.50 | 18.16 | 19.27 | 152192 | 2889389 | 0.80 | 4.33% |
| 2007-07-13 | 17.50 | 18.90 | 16.12 | 18.47 | 134639 | 2395547 | 1.04 | 5.97% |
| 2007-07-06 | 19.74 | 21.32 | 16.10 | 17.43 | 279516 | 5319976 | -1.80 | -9.36% |
| 2007-06-29 | 18.64 | 21.20 | 17.03 | 19.23 | 357704 | 6863265 | 0.57 | 3.06% |
| 2007-06-22 | 17.55 | 20.62 | 17.55 | 18.66 | 369635 | 7149925 | 0.99 | 5.60% |
| 2007-06-15 | 16.25 | 17.67 | 15.02 | 17.67 | 239342 | 3956677 | 1.81 | 11.41% |
| 2007-06-08 | 15.50 | 16.40 | 12.87 | 15.86 | 262760 | 3908178 | 0.00 | 0.00% |
| 2007-06-01 | 19.30 | 19.90 | 15.86 | 15.86 | 356486 | 6435139 | -3.39 | -17.61% |
| 2007-05-25 | 17.18 | 20.68 | 17.00 | 19.25 | 431200 | 8351986 | 1.75 | 10.00% |
| 2007-05-18 | 18.00 | 18.97 | 16.35 | 17.50 | 317687 | 5617573 | -0.78 | -4.27% |
| 2007-05-11 | 16.19 | 18.92 | 15.40 | 18.28 | 476143 | 8169322 | 2.24 | 13.96% |
| 2007-04-27 | 17.14 | 18.10 | 15.93 | 16.04 | 364189 | 6281240 | -1.11 | -6.47% |
| 2007-04-20 | 16.87 | 18.68 | 16.56 | 17.15 | 467222 | 8166353 | 0.28 | 1.66% |
| 2007-04-13 | 16.35 | 18.00 | 16.12 | 16.87 | 448577 | 7669665 | 0.51 | 3.12% |
| 2007-04-06 | 15.38 | 16.66 | 15.28 | 16.36 | 294645 | 4754818 | 1.01 | 6.58% |
| 2007-03-30 | 15.20 | 16.45 | 14.89 | 15.35 | 313889 | 4939037 | 0.12 | 0.79% |
| 2007-03-23 | 14.68 | 17.06 | 14.48 | 15.23 | 238603 | 3678886 | -0.06 | -0.39% |
| 2007-03-16 | 15.58 | 16.20 | 14.77 | 15.29 | 301987 | 4668369 | -0.38 | -2.42% |
| 2007-03-09 | 17.81 | 17.81 | 15.37 | 15.67 | 297419 | 4839921 | -0.52 | -3.21% |
| 2007-03-02 | 16.06 | 17.66 | 14.35 | 16.19 | 583269 | 9327849 | -1.65 | -9.25% |
| 2007-02-16 | 22.88 | 22.88 | 17.84 | 17.84 | 62634 | 1308309 | -3.52 | -16.48% |
| 2007-02-09 | 20.36 | 22.40 | 18.32 | 21.36 | 246784 | 4975258 | 2.85 | 15.40% |
| 2007-02-02 | 15.88 | 18.51 | 15.30 | 18.51 | 378188 | 6341224 | 3.63 | 24.39% |
| 2007-01-26 | 12.12 | 14.88 | 11.20 | 14.88 | 454939 | 5907316 | 3.02 | 25.46% |
| 2007-01-19 | 8.64 | 11.86 | 8.55 | 11.86 | 430317 | 4378888 | 3.22 | 37.27% |
| 2007-01-12 | 8.32 | 9.60 | 8.12 | 8.64 | 328104 | 2913900 | 0.17 | 2.01% |
| 2007-01-05 | 8.60 | 8.79 | 8.05 | 8.47 | 85286 | 711711 | -0.08 | -0.94% |
| 2006-12-29 | 8.48 | 9.15 | 8.03 | 8.55 | 219533 | 1885135 | 0.20 | 2.40% |
| 2006-12-22 | 8.40 | 9.18 | 8.30 | 8.35 | 210923 | 1839751 | -0.04 | -0.48% |
| 2006-12-15 | 7.30 | 8.78 | 7.18 | 8.39 | 285499 | 2254735 | 1.09 | 14.93% |
| 2006-12-08 | 7.89 | 8.44 | 7.30 | 7.30 | 300064 | 2318147 | -0.56 | -7.12% |
| 2006-12-01 | 7.30 | 8.19 | 7.00 | 7.86 | 342471 | 2627562 | 0.50 | 6.79% |
