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 | 36.59 | 38.40 | 34.00 | 36.86 | 427762 | 15709478 | 1.25 | 3.51% |
| 2009-11-20 | 30.50 | 35.61 | 30.50 | 35.61 | 277058 | 9130730 | 5.28 | 17.41% |
| 2009-11-13 | 29.41 | 31.28 | 29.01 | 30.33 | 211451 | 6456245 | 0.99 | 3.37% |
| 2009-11-06 | 26.25 | 30.00 | 26.25 | 29.34 | 249034 | 7128828 | 2.39 | 8.87% |
| 2009-10-30 | 27.08 | 28.57 | 26.62 | 26.95 | 260445 | 7207251 | -0.13 | -0.48% |
| 2009-10-23 | 26.50 | 28.40 | 26.40 | 27.08 | 241519 | 6586596 | 0.40 | 1.50% |
| 2009-10-16 | 27.20 | 27.68 | 26.20 | 26.68 | 165717 | 4438732 | -0.48 | -1.77% |
| 2009-10-09 | 26.12 | 27.48 | 25.70 | 27.16 | 32402 | 866612 | 1.00 | 3.82% |
| 2009-09-30 | 28.10 | 28.30 | 24.76 | 26.16 | 94746 | 2478077 | -1.66 | -5.97% |
| 2009-09-25 | 29.43 | 31.99 | 27.11 | 27.82 | 311333 | 9277597 | -1.71 | -5.79% |
| 2009-09-18 | 30.20 | 30.97 | 29.28 | 29.53 | 290579 | 8725183 | -0.42 | -1.40% |
| 2009-09-11 | 30.28 | 31.56 | 29.13 | 29.95 | 439082 | 13355332 | -0.34 | -1.12% |
| 2009-09-04 | 28.90 | 31.00 | 25.80 | 30.29 | 478477 | 13602276 | 1.50 | 5.21% |
| 2009-08-28 | 28.41 | 30.22 | 27.02 | 28.79 | 549740 | 16016765 | 0.49 | 1.73% |
| 2009-08-21 | 26.00 | 28.51 | 25.01 | 28.30 | 397307 | 10806358 | 1.79 | 6.75% |
| 2009-08-14 | 28.60 | 29.21 | 25.10 | 26.51 | 325867 | 8734260 | -1.94 | -6.82% |
| 2009-08-07 | 29.27 | 29.99 | 27.90 | 28.45 | 556957 | 16134756 | -1.28 | -4.30% |
| 2009-07-31 | 31.00 | 32.79 | 28.41 | 29.73 | 599725 | 18036138 | -3.95 | -11.73% |
| 2009-07-22 | 30.80 | 33.86 | 28.88 | 33.68 | 342036 | 10486901 | 2.88 | 9.35% |
| 2009-07-17 | 24.99 | 31.48 | 24.90 | 30.80 | 467874 | 13054973 | 5.90 | 23.70% |
| 2009-07-10 | 21.20 | 25.99 | 20.80 | 24.90 | 373576 | 8854803 | 3.69 | 17.40% |
| 2009-07-03 | 22.00 | 22.40 | 20.75 | 21.21 | 163346 | 3500385 | -0.92 | -4.16% |
| 2009-06-26 | 23.16 | 23.30 | 20.80 | 22.13 | 214419 | 4658867 | -0.88 | -3.82% |
| 2009-06-19 | 20.49 | 23.50 | 20.20 | 23.01 | 268423 | 5926900 | 2.49 | 12.13% |
| 2009-06-12 | 19.91 | 21.98 | 19.30 | 20.52 | 283306 | 5867464 | 0.66 | 3.32% |
| 2009-06-05 | 20.05 | 20.60 | 19.00 | 19.86 | 205784 | 4059480 | -0.08 | -0.40% |
| 2009-05-27 | 19.11 | 20.07 | 18.96 | 19.94 | 89289 | 1738751 | 0.18 | 0.91% |
| 2009-05-22 | 19.93 | 20.72 | 19.01 | 19.76 | 157338 | 3146312 | -0.05 | -0.25% |
| 2009-05-15 | 20.92 | 21.13 | 19.16 | 19.81 | 256840 | 5110489 | -1.02 | -4.90% |
| 2009-05-07 | 20.03 | 21.62 | 19.90 | 20.83 | 268223 | 5582461 | 0.79 | 3.94% |
| 2009-04-30 | 19.30 | 20.15 | 18.05 | 20.04 | 251338 | 4811896 | 0.72 | 3.73% |
| 2009-04-24 | 21.34 | 22.46 | 19.08 | 19.32 | 421892 | 8727642 | -1.70 | -8.09% |
| 2009-04-17 | 18.84 | 22.91 | 18.44 | 21.02 | 861276 | 17841308 | 2.47 | 13.31% |
| 2009-04-10 | 16.23 | 19.28 | 15.88 | 18.55 | 656854 | 11560544 | 2.33 | 14.37% |
| 2009-04-03 | 15.94 | 17.29 | 15.65 | 16.22 | 485489 | 7991212 | 0.26 | 1.63% |
| 2009-03-27 | 15.38 | 16.17 | 14.98 | 15.96 | 402436 | 6331667 | 0.60 | 3.91% |
| 2009-03-20 | 14.60 | 15.70 | 14.33 | 15.36 | 261404 | 3984229 | 0.69 | 4.70% |
| 2009-03-13 | 14.98 | 15.20 | 14.22 | 14.67 | 189224 | 2804165 | -0.29 | -1.94% |
| 2009-03-06 | 14.40 | 15.85 | 14.01 | 14.96 | 319381 | 4828622 | 0.25 | 1.70% |
| 2009-02-27 | 16.72 | 18.10 | 14.71 | 14.71 | 542334 | 9079690 | -2.10 | -12.49% |
| 2009-02-20 | 17.20 | 17.28 | 15.43 | 16.81 | 358646 | 5859375 | -0.29 | -1.70% |
| 2009-02-13 | 15.40 | 17.27 | 15.06 | 17.10 | 617946 | 9965829 | 1.78 | 11.62% |
| 2009-02-06 | 15.67 | 16.01 | 14.83 | 15.32 | 315921 | 4847886 | -0.01 | -0.07% |
| 2009-01-23 | 13.98 | 15.86 | 13.98 | 15.33 | 348227 | 5230203 | 1.19 | 8.42% |
| 2009-01-16 | 14.60 | 15.08 | 13.81 | 14.14 | 287954 | 4138001 | -0.45 | -3.08% |
| 2009-01-09 | 13.85 | 15.15 | 13.51 | 14.59 | 359622 | 5206652 | 1.11 | 8.23% |
| 2008-12-26 | 12.83 | 13.68 | 12.14 | 13.48 | 378806 | 4922310 | 0.50 | 3.85% |
| 2008-12-19 | 12.00 | 13.36 | 11.63 | 12.98 | 304330 | 3836692 | 1.11 | 9.35% |
| 2008-12-12 | 12.45 | 13.10 | 11.78 | 11.87 | 219581 | 2756375 | -0.56 | -4.50% |
| 2008-12-05 | 11.20 | 12.60 | 10.95 | 12.43 | 185558 | 2233365 | 1.34 | 12.08% |
| 2008-11-28 | 12.80 | 12.86 | 10.98 | 11.09 | 226182 | 2677872 | -1.69 | -13.22% |
| 2008-11-21 | 11.00 | 12.78 | 10.54 | 12.78 | 339526 | 4007661 | 1.68 | 15.13% |
| 2008-11-14 | 10.10 | 11.17 | 9.90 | 11.10 | 175601 | 1855226 | 1.30 | 13.27% |
| 2008-11-07 | 10.17 | 10.17 | 8.99 | 9.80 | 121652 | 1157053 | -0.15 | -1.51% |
| 2008-10-31 | 10.55 | 11.12 | 9.37 | 9.95 | 106807 | 1101453 | -0.96 | -8.80% |
| 2008-10-24 | 10.75 | 11.70 | 10.55 | 10.91 | 71132 | 783162 | 0.05 | 0.46% |
| 2008-10-17 | 11.50 | 12.47 | 10.51 | 10.86 | 96604 | 1100702 | -0.91 | -7.73% |
| 2008-10-10 | 12.70 | 12.70 | 11.20 | 11.77 | 68911 | 819507 | -1.02 | -7.97% |
| 2008-09-26 | 12.30 | 12.98 | 11.86 | 12.79 | 286157 | 3607351 | 1.06 | 9.04% |
| 2008-09-19 | 11.18 | 11.73 | 9.97 | 11.73 | 100385 | 1111418 | 0.75 | 6.83% |
| 2008-09-11 | 10.85 | 11.28 | 10.50 | 10.98 | 51690 | 563878 | 0.13 | 1.20% |
| 2008-09-05 | 11.50 | 11.50 | 10.51 | 10.85 | 98038 | 1080165 | -0.67 | -5.82% |
| 2008-08-29 | 12.85 | 13.10 | 10.91 | 11.52 | 91614 | 1076087 | -1.33 | -10.35% |
| 2008-08-22 | 12.85 | 13.20 | 11.50 | 12.85 | 101128 | 1271585 | 0.06 | 0.47% |
| 2008-08-15 | 14.12 | 14.49 | 12.09 | 12.79 | 81579 | 1042076 | -1.31 | -9.29% |
| 2008-08-08 | 16.26 | 16.26 | 14.06 | 14.10 | 80719 | 1243734 | -2.21 | -13.55% |
| 2008-08-01 | 18.10 | 18.30 | 15.68 | 16.31 | 118696 | 2050131 | -1.61 | -8.98% |
| 2008-07-25 | 16.82 | 18.39 | 16.50 | 17.92 | 269586 | 4752524 | 1.07 | 6.35% |
| 2008-07-18 | 17.48 | 18.29 | 15.70 | 16.85 | 167340 | 2825380 | -0.75 | -4.26% |
| 2008-07-11 | 16.79 | 18.74 | 16.39 | 17.60 | 307771 | 5471192 | 0.82 | 4.89% |
| 2008-07-04 | 15.20 | 17.52 | 14.40 | 16.78 | 208962 | 3362966 | 1.44 | 9.39% |
| 2008-06-27 | 14.38 | 17.18 | 13.85 | 15.34 | 221391 | 3503397 | 0.81 | 5.58% |
| 2008-06-20 | 16.55 | 17.85 | 13.60 | 14.53 | 253838 | 4041878 | -2.26 | -13.46% |
| 2008-06-13 | 19.99 | 20.73 | 16.78 | 16.79 | 128768 | 2331405 | -4.44 | -20.91% |
| 2008-06-06 | 22.78 | 23.69 | 20.92 | 21.23 | 131520 | 2944167 | -1.80 | -7.82% |
| 2008-05-30 | 22.15 | 24.73 | 22.11 | 23.03 | 222635 | 5172454 | 0.17 | 0.74% |
| 2008-05-23 | 25.85 | 26.96 | 21.85 | 22.86 | 211064 | 5110401 | -2.94 | -11.39% |
| 2008-05-16 | 27.00 | 28.47 | 24.15 | 25.80 | 457145 | 12067514 | -0.78 | -2.94% |
| 2008-05-09 | 24.08 | 28.10 | 24.08 | 26.58 | 537691 | 14408559 | 2.66 | 11.12% |
| 2008-04-30 | 22.70 | 23.96 | 22.00 | 23.92 | 113694 | 2590234 | 0.63 | 2.71% |
| 2008-04-25 | 22.00 | 24.43 | 18.80 | 23.29 | 221388 | 4984707 | 2.63 | 12.73% |
| 2008-04-18 | 24.22 | 25.10 | 20.16 | 20.66 | 169248 | 3863249 | -3.18 | -13.34% |
| 2008-04-11 | 20.19 | 23.84 | 18.55 | 23.84 | 98202 | 2206554 | 3.56 | 17.55% |
| 2008-04-03 | 35.00 | 35.98 | 18.50 | 20.28 | 75961 | 1755643 | -15.94 | -44.01% |
| 2008-03-28 | 36.08 | 38.32 | 33.80 | 36.22 | 57633 | 2079494 | -2.18 | -5.68% |
| 2008-03-21 | 43.34 | 43.34 | 33.10 | 38.40 | 106619 | 3986327 | -4.94 | -11.40% |
| 2008-03-14 | 48.50 | 48.50 | 42.00 | 43.34 | 51274 | 2340507 | -5.33 | -10.95% |
| 2008-03-07 | 47.97 | 50.80 | 47.19 | 48.67 | 70362 | 3471072 | 0.65 | 1.35% |
| 2008-02-29 | 48.24 | 48.96 | 44.98 | 48.02 | 59226 | 2790807 | -0.18 | -0.37% |
| 2008-02-22 | 48.70 | 50.50 | 47.01 | 48.20 | 58951 | 2875540 | 0.20 | 0.42% |
| 2008-02-15 | 45.98 | 50.58 | 45.98 | 48.00 | 45859 | 2177639 | 6.20 | 14.83% |
| 2008-02-01 | 48.70 | 50.19 | 41.74 | 41.80 | 103737 | 4755964 | -6.65 | -13.72% |
| 2008-01-25 | 52.50 | 52.80 | 44.85 | 48.45 | 145893 | 7008758 | -3.48 | -6.70% |
| 2008-01-17 | 50.00 | 55.49 | 48.40 | 51.93 | 128026 | 6669215 | 1.96 | 3.92% |
| 2008-01-11 | 46.98 | 52.50 | 45.31 | 49.97 | 238792 | 11639895 | 3.76 | 8.14% |
| 2008-01-04 | 29.18 | 46.21 | 27.43 | 46.21 | 330222 | 12320023 | 17.15 | 59.02% |
| 2007-10-26 | 34.26 | 34.78 | 28.67 | 29.06 | 111292 | 3473269 | -6.78 | -18.92% |
| 2007-10-18 | 37.31 | 38.60 | 35.14 | 35.84 | 108937 | 4021976 | -2.13 | -5.61% |
| 2007-10-12 | 38.00 | 39.69 | 36.00 | 37.97 | 173257 | 6611190 | 0.33 | 0.88% |
| 2007-09-28 | 36.60 | 37.91 | 35.35 | 37.64 | 124382 | 4534835 | 1.01 | 2.76% |
| 2007-09-21 | 38.40 | 38.48 | 36.05 | 36.63 | 126863 | 4723174 | -1.55 | -4.06% |
| 2007-09-14 | 37.21 | 39.47 | 35.10 | 38.18 | 202408 | 7625546 | 1.10 | 2.97% |
| 2007-09-07 | 39.85 | 39.85 | 36.98 | 37.08 | 267682 | 10269391 | -2.92 | -7.30% |
| 2007-08-31 | 40.40 | 45.10 | 39.00 | 40.00 | 261740 | 10825750 | -0.36 | -0.89% |
| 2007-08-24 | 36.55 | 41.16 | 36.55 | 40.36 | 201745 | 7717564 | 4.34 | 12.05% |
| 2007-08-17 | 34.30 | 37.65 | 33.75 | 36.02 | 176767 | 6358474 | 1.67 | 4.86% |
| 2007-08-10 | 34.06 | 36.58 | 33.50 | 34.35 | 181629 | 6343236 | -0.05 | -0.14% |
| 2007-08-03 | 36.82 | 38.26 | 33.28 | 34.40 | 255005 | 9127755 | -2.20 | -6.01% |
| 2007-07-27 | 34.37 | 36.97 | 34.20 | 36.60 | 249982 | 8912265 | 2.23 | 6.49% |
| 2007-07-20 | 34.10 | 36.08 | 33.58 | 34.37 | 114895 | 3985717 | 0.23 | 0.67% |
| 2007-07-13 | 35.00 | 35.70 | 33.36 | 34.14 | 129999 | 4436012 | -1.57 | -4.40% |
| 2007-07-06 | 38.60 | 40.00 | 32.18 | 35.71 | 219023 | 8004237 | -3.31 | -8.48% |
| 2007-06-29 | 35.60 | 41.58 | 34.50 | 39.02 | 419319 | 15884944 | 4.02 | 11.49% |
| 2007-06-22 | 35.08 | 35.55 | 32.80 | 35.00 | 220201 | 7614238 | 0.53 | 1.54% |
| 2007-06-15 | 32.20 | 36.10 | 30.03 | 34.47 | 266035 | 9181141 | 2.34 | 7.28% |
| 2007-06-08 | 32.50 | 33.10 | 28.73 | 32.13 | 269115 | 8429708 | -0.53 | -1.62% |
| 2007-06-01 | 34.55 | 35.62 | 29.80 | 32.66 | 379635 | 12634074 | -1.64 | -4.78% |
| 2007-05-25 | 34.70 | 38.90 | 33.90 | 34.30 | 375862 | 13631281 | -1.08 | -3.05% |
| 2007-05-18 | 28.09 | 35.90 | 28.09 | 35.38 | 471356 | 15929989 | 4.83 | 15.81% |
| 2007-05-11 | 30.90 | 32.35 | 30.01 | 30.55 | 313669 | 9755963 | -1.21 | -3.81% |
| 2007-04-27 | 32.55 | 32.99 | 29.68 | 31.76 | 379424 | 11961922 | -0.41 | -1.27% |
| 2007-04-20 | 29.80 | 32.50 | 28.60 | 32.17 | 521679 | 15772991 | 2.82 | 9.61% |
| 2007-04-13 | 28.30 | 30.27 | 27.99 | 29.35 | 348592 | 10130968 | 1.22 | 4.34% |
| 2007-04-06 | 28.25 | 29.11 | 27.28 | 28.13 | 240867 | 6765048 | 0.14 | 0.50% |
| 2007-03-30 | 30.61 | 32.00 | 27.20 | 27.99 | 306104 | 9098734 | -1.94 | -6.48% |
| 2007-03-23 | 26.90 | 31.16 | 26.48 | 29.93 | 302858 | 8864133 | 2.20 | 7.93% |
| 2007-03-16 | 27.75 | 29.49 | 26.80 | 27.73 | 256016 | 7214455 | 0.04 | 0.14% |
| 2007-03-09 | 28.90 | 30.50 | 26.88 | 27.69 | 487645 | 13980918 | 0.72 | 2.67% |
| 2007-03-02 | 26.10 | 27.96 | 23.50 | 26.97 | 310486 | 7941503 | 0.97 | 3.73% |
| 2007-02-16 | 24.19 | 26.27 | 23.70 | 26.00 | 214145 | 5373356 | 1.77 | 7.30% |
| 2007-02-09 | 21.44 | 24.70 | 21.00 | 24.23 | 254255 | 5872582 | 2.78 | 12.96% |
| 2007-02-02 | 26.00 | 27.36 | 21.45 | 21.45 | 361436 | 8878389 | -4.22 | -16.44% |
| 2007-01-26 | 30.55 | 31.79 | 24.40 | 25.67 | 327013 | 9269177 | -4.48 | -14.86% |
| 2007-01-19 | 23.00 | 30.58 | 22.88 | 30.15 | 517580 | 14128200 | 6.93 | 29.84% |
| 2007-01-12 | 21.20 | 25.60 | 21.10 | 23.22 | 409012 | 9721622 | 2.02 | 9.53% |
| 2007-01-05 | 21.25 | 21.60 | 20.60 | 21.20 | 97688 | 2050155 | 0.13 | 0.62% |
| 2006-12-29 | 23.29 | 23.50 | 20.39 | 21.07 | 218951 | 4702375 | -2.23 | -9.57% |
| 2006-12-22 | 21.82 | 23.98 | 21.50 | 23.30 | 267784 | 6124406 | 1.48 | 6.78% |
| 2006-12-15 | 21.00 | 22.10 | 20.65 | 21.82 | 177872 | 3776816 | 0.71 | 3.36% |
| 2006-12-08 | 25.28 | 26.35 | 21.00 | 21.11 | 251466 | 6070089 | -4.16 | -16.46% |
| 2006-12-01 | 21.39 | 25.60 | 21.26 | 25.27 | 305749 | 7288979 | 4.18 | 19.82% |
