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 | 32.69 | 33.98 | 30.11 | 30.31 | 916425 | 29811400 | -2.38 | -7.28% |
| 2009-11-20 | 32.53 | 34.20 | 32.36 | 32.69 | 655321 | 21706340 | 0.27 | 0.83% |
| 2009-11-13 | 32.25 | 34.10 | 31.50 | 32.42 | 602044 | 19725008 | -0.13 | -0.40% |
| 2009-11-06 | 29.30 | 32.88 | 29.17 | 32.55 | 585329 | 18613750 | 1.88 | 6.13% |
| 2009-10-30 | 33.48 | 34.75 | 29.90 | 30.67 | 898259 | 29062738 | -2.92 | -8.69% |
| 2009-10-23 | 30.62 | 33.77 | 30.21 | 33.59 | 1051085 | 34498212 | 3.06 | 10.02% |
| 2009-10-16 | 30.99 | 31.86 | 29.38 | 30.53 | 809270 | 24664680 | -0.18 | -0.59% |
| 2009-10-09 | 28.01 | 30.71 | 27.80 | 30.71 | 245750 | 7476070 | 2.79 | 9.99% |
| 2009-09-30 | 28.51 | 28.93 | 26.00 | 27.92 | 397045 | 10885382 | -0.60 | -2.10% |
| 2009-09-25 | 30.90 | 32.55 | 27.58 | 28.52 | 804227 | 24307232 | -3.11 | -9.83% |
| 2009-09-18 | 30.53 | 34.53 | 29.75 | 31.63 | 1140792 | 37248908 | 0.96 | 3.13% |
| 2009-09-11 | 29.09 | 32.19 | 28.01 | 30.67 | 1113450 | 33716464 | 1.72 | 5.94% |
| 2009-09-04 | 31.40 | 31.40 | 24.78 | 28.95 | 1296099 | 36041936 | -3.26 | -10.12% |
| 2009-08-28 | 33.96 | 35.88 | 32.00 | 32.21 | 980841 | 33112232 | -0.41 | -1.26% |
| 2009-08-21 | 33.03 | 34.89 | 30.90 | 32.62 | 1381840 | 45143960 | -2.97 | -8.35% |
| 2009-08-14 | 40.66 | 40.88 | 31.37 | 35.59 | 2041049 | 72111672 | -5.29 | -12.94% |
| 2009-08-05 | 32.22 | 40.88 | 32.22 | 40.88 | 1178655 | 43125268 | 8.97 | 28.11% |
| 2009-07-31 | 29.10 | 33.00 | 27.35 | 31.91 | 1299680 | 39889000 | 2.73 | 9.36% |
| 2009-07-24 | 27.07 | 29.70 | 25.31 | 29.18 | 1323941 | 36637768 | 2.13 | 7.87% |
| 2009-07-17 | 22.99 | 27.33 | 22.30 | 27.05 | 1491363 | 36893784 | 3.90 | 16.85% |
| 2009-07-10 | 23.43 | 23.89 | 22.20 | 23.15 | 949715 | 21853584 | -0.26 | -1.11% |
| 2009-07-03 | 21.60 | 24.36 | 21.36 | 23.41 | 1298330 | 29810008 | 1.84 | 8.53% |
| 2009-06-26 | 21.00 | 22.40 | 19.00 | 21.57 | 749620 | 15857186 | 0.59 | 2.81% |
| 2009-06-19 | 21.00 | 21.88 | 20.20 | 20.98 | 565996 | 11903935 | -0.28 | -1.32% |
| 2009-06-12 | 22.75 | 23.20 | 20.92 | 21.26 | 767712 | 17006174 | -1.38 | -6.09% |
| 2009-06-05 | 20.89 | 23.45 | 20.74 | 22.64 | 939201 | 20727396 | 2.39 | 11.80% |
| 2009-05-27 | 18.35 | 20.78 | 18.18 | 20.25 | 668645 | 13285911 | 1.47 | 7.83% |
| 2009-05-22 | 17.97 | 19.98 | 17.51 | 18.78 | 1048521 | 19965116 | -8.00 | -29.87% |
| 2009-05-15 | 27.85 | 28.50 | 25.60 | 26.78 | 689244 | 18698680 | -1.00 | -3.60% |
| 2009-05-08 | 26.22 | 29.60 | 25.16 | 27.78 | 716111 | 19549520 | 3.29 | 13.43% |
| 2009-04-30 | 23.23 | 25.25 | 22.23 | 24.49 | 435518 | 10296593 | 0.96 | 4.08% |
| 2009-04-24 | 26.23 | 27.80 | 22.29 | 23.53 | 869635 | 21529100 | -3.01 | -11.34% |
| 2009-04-17 | 22.26 | 27.98 | 21.71 | 26.54 | 1336387 | 33562712 | 4.50 | 20.42% |
| 2009-04-10 | 20.80 | 22.30 | 19.64 | 22.04 | 722802 | 15130472 | 1.12 | 5.35% |
| 2009-04-03 | 20.00 | 21.88 | 18.91 | 20.92 | 867439 | 17643350 | 0.52 | 2.55% |
| 2009-03-27 | 19.90 | 21.34 | 19.22 | 20.40 | 1322862 | 26847228 | 0.18 | 0.89% |
| 2009-03-20 | 15.63 | 20.70 | 15.20 | 20.22 | 1243032 | 22974318 | 4.58 | 29.28% |
| 2009-03-13 | 16.77 | 17.06 | 15.20 | 15.64 | 467642 | 7498629 | -1.14 | -6.79% |
| 2009-03-06 | 14.80 | 17.90 | 14.51 | 16.78 | 644516 | 10534250 | 1.39 | 9.03% |
| 2009-02-27 | 18.00 | 19.44 | 15.39 | 15.39 | 948450 | 17224584 | -2.79 | -15.35% |
| 2009-02-20 | 17.99 | 18.98 | 16.50 | 18.18 | 871095 | 15436847 | 0.30 | 1.68% |
| 2009-02-13 | 16.58 | 19.38 | 16.46 | 17.88 | 1056133 | 18617136 | 1.73 | 10.71% |
| 2009-02-06 | 14.35 | 16.35 | 13.94 | 16.15 | 682347 | 10221251 | 1.91 | 13.41% |
| 2009-01-23 | 13.75 | 14.70 | 12.94 | 14.24 | 650135 | 8997029 | 0.63 | 4.63% |
| 2009-01-16 | 12.50 | 14.35 | 12.02 | 13.61 | 932508 | 12278011 | 1.21 | 9.76% |
| 2009-01-09 | 10.86 | 12.67 | 10.86 | 12.40 | 718195 | 8575675 | 1.88 | 17.87% |
| 2008-12-26 | 12.34 | 12.46 | 10.40 | 10.52 | 269009 | 3015096 | -1.82 | -14.75% |
| 2008-12-19 | 11.88 | 12.62 | 11.21 | 12.34 | 366318 | 4439923 | 0.46 | 3.87% |
| 2008-12-12 | 12.95 | 13.57 | 11.47 | 11.88 | 729497 | 9281382 | -0.76 | -6.01% |
| 2008-12-05 | 10.19 | 13.04 | 10.01 | 12.64 | 877768 | 10521458 | 2.24 | 21.54% |
| 2008-11-28 | 10.71 | 11.09 | 9.65 | 10.40 | 559077 | 5890322 | -0.31 | -2.89% |
| 2008-11-21 | 10.81 | 11.86 | 10.06 | 10.71 | 733007 | 8120818 | -0.07 | -0.65% |
| 2008-11-14 | 7.60 | 10.78 | 7.55 | 10.78 | 636789 | 5828397 | 3.38 | 45.68% |
| 2008-11-07 | 7.87 | 7.87 | 7.00 | 7.40 | 286660 | 2115711 | -0.66 | -8.19% |
| 2008-10-31 | 8.50 | 8.80 | 7.88 | 8.06 | 290894 | 2423195 | -0.65 | -7.46% |
| 2008-10-24 | 8.40 | 9.40 | 8.18 | 8.71 | 162122 | 1418093 | 0.34 | 4.06% |
| 2008-10-17 | 9.18 | 10.08 | 8.11 | 8.37 | 194516 | 1760694 | -1.01 | -10.77% |
| 2008-10-10 | 12.20 | 12.21 | 9.36 | 9.38 | 288624 | 3079537 | -3.39 | -26.55% |
| 2008-09-26 | 13.44 | 13.44 | 11.81 | 12.77 | 330356 | 4257136 | 0.55 | 4.50% |
| 2008-09-19 | 11.17 | 12.22 | 10.22 | 12.22 | 173695 | 1946709 | 0.97 | 8.62% |
| 2008-09-12 | 12.10 | 12.20 | 10.85 | 11.25 | 130928 | 1483356 | -0.85 | -7.03% |
| 2008-09-05 | 13.74 | 13.74 | 12.05 | 12.10 | 166561 | 2101985 | -1.74 | -12.57% |
| 2008-08-29 | 14.69 | 14.99 | 13.06 | 13.84 | 151033 | 2092449 | -1.21 | -8.04% |
| 2008-08-22 | 15.45 | 15.70 | 13.50 | 15.05 | 230537 | 3419251 | -0.38 | -2.46% |
| 2008-08-15 | 18.64 | 18.64 | 14.85 | 15.43 | 207951 | 3336393 | -3.32 | -17.71% |
| 2008-08-08 | 21.85 | 21.85 | 18.18 | 18.75 | 169916 | 3348191 | -3.30 | -14.97% |
| 2008-08-01 | 23.66 | 24.29 | 21.25 | 22.05 | 141364 | 3228213 | -1.48 | -6.29% |
| 2008-07-25 | 23.35 | 24.95 | 22.99 | 23.53 | 172366 | 4108493 | 0.31 | 1.33% |
| 2008-07-18 | 25.98 | 26.48 | 22.05 | 23.22 | 216532 | 5251482 | -2.76 | -10.62% |
| 2008-07-11 | 22.53 | 28.00 | 22.45 | 25.98 | 399143 | 10193267 | 3.44 | 15.26% |
| 2008-07-04 | 22.40 | 23.88 | 21.60 | 22.54 | 187310 | 4246268 | -0.39 | -1.70% |
| 2008-06-27 | 22.01 | 25.96 | 21.65 | 22.93 | 273018 | 6468564 | 0.05 | 0.22% |
| 2008-06-20 | 28.31 | 28.85 | 21.52 | 22.88 | 304813 | 7494850 | -5.42 | -19.15% |
| 2008-06-13 | 27.90 | 29.41 | 26.22 | 28.30 | 236161 | 6536681 | -1.15 | -3.90% |
| 2008-06-06 | 30.00 | 30.95 | 27.50 | 29.45 | 181389 | 5282526 | -0.54 | -1.80% |
| 2008-05-30 | 31.30 | 32.60 | 29.60 | 29.99 | 187636 | 5796276 | -1.86 | -5.84% |
| 2008-05-23 | 36.88 | 37.37 | 31.60 | 31.85 | 243596 | 8280566 | -4.94 | -13.43% |
| 2008-05-16 | 36.00 | 40.28 | 34.00 | 36.79 | 437178 | 16230317 | -0.37 | -1.00% |
| 2008-05-09 | 83.00 | 85.78 | 35.90 | 37.16 | 519078 | 23526274 | -40.82 | -52.35% |
| 2008-04-30 | 67.20 | 77.98 | 65.90 | 77.98 | 114296 | 8117523 | 12.11 | 18.39% |
| 2008-04-25 | 64.88 | 65.87 | 51.94 | 65.87 | 76007 | 4678426 | 6.15 | 10.30% |
| 2008-04-18 | 71.87 | 71.87 | 59.00 | 59.72 | 46494 | 3061365 | -12.98 | -17.85% |
| 2008-04-11 | 69.00 | 77.40 | 67.40 | 72.70 | 67485 | 4944491 | 2.83 | 4.05% |
| 2008-04-03 | 81.00 | 84.00 | 65.56 | 69.87 | 57642 | 4216916 | -13.29 | -15.98% |
| 2008-03-28 | 81.00 | 87.98 | 77.80 | 83.16 | 84822 | 6989415 | 3.34 | 4.18% |
| 2008-03-21 | 90.90 | 92.38 | 70.30 | 79.82 | 123005 | 9721678 | -11.08 | -12.19% |
| 2008-03-14 | 105.00 | 105.00 | 89.01 | 90.90 | 53872 | 5125900 | -12.78 | -12.33% |
| 2008-03-07 | 97.00 | 108.20 | 95.65 | 103.68 | 105349 | 10993714 | 6.26 | 6.43% |
| 2008-02-29 | 97.00 | 100.50 | 85.32 | 97.42 | 53999 | 5063568 | 0.84 | 0.87% |
| 2008-02-22 | 93.80 | 102.60 | 92.51 | 96.58 | 55802 | 5481887 | 4.58 | 4.98% |
| 2008-02-15 | 97.50 | 97.50 | 89.80 | 92.00 | 26050 | 2438439 | -4.88 | -5.04% |
| 2008-02-05 | 92.00 | 98.42 | 91.98 | 96.88 | 31024 | 2969926 | 7.41 | 8.28% |
| 2008-02-01 | 95.00 | 95.00 | 83.83 | 89.47 | 62856 | 5577757 | -5.74 | -6.03% |
| 2008-01-25 | 101.00 | 102.40 | 85.61 | 95.21 | 95222 | 8700387 | -6.77 | -6.64% |
| 2008-01-18 | 113.57 | 114.30 | 99.05 | 101.98 | 92255 | 9801387 | -12.49 | -10.91% |
| 2008-01-11 | 110.00 | 117.00 | 107.20 | 114.47 | 78495 | 8809056 | 4.10 | 3.71% |
| 2008-01-04 | 102.00 | 111.10 | 96.88 | 110.37 | 65458 | 6810736 | 8.70 | 8.56% |
| 2007-12-28 | 95.05 | 103.50 | 93.00 | 101.67 | 71550 | 6946117 | 7.70 | 8.19% |
| 2007-12-21 | 84.90 | 96.50 | 81.85 | 93.97 | 64226 | 5696153 | 9.02 | 10.62% |
| 2007-12-14 | 85.18 | 90.93 | 81.51 | 84.95 | 61756 | 5354830 | -2.57 | -2.94% |
| 2007-12-07 | 81.00 | 89.67 | 80.15 | 87.52 | 53974 | 4632896 | 6.43 | 7.93% |
| 2007-11-30 | 85.01 | 86.80 | 80.50 | 81.09 | 68221 | 5684668 | -2.01 | -2.42% |
| 2007-11-23 | 93.84 | 94.80 | 80.50 | 83.10 | 65770 | 5785775 | -10.74 | -11.45% |
| 2007-11-16 | 89.00 | 103.80 | 82.94 | 93.84 | 149515 | 14071745 | 1.68 | 1.82% |
| 2007-11-09 | 109.50 | 113.40 | 91.88 | 92.16 | 107561 | 10990862 | -20.70 | -18.34% |
| 2007-11-02 | 117.18 | 131.58 | 110.88 | 112.86 | 118812 | 14299394 | -5.10 | -4.32% |
| 2007-10-26 | 111.47 | 132.60 | 108.00 | 117.96 | 184982 | 22400704 | 6.18 | 5.53% |
| 2007-10-18 | 114.01 | 118.00 | 109.00 | 111.78 | 103366 | 11722612 | -1.22 | -1.08% |
| 2007-10-12 | 111.02 | 118.40 | 104.08 | 113.00 | 139244 | 15588340 | 4.81 | 4.45% |
| 2007-09-28 | 90.10 | 109.69 | 90.10 | 108.19 | 173580 | 17176448 | 19.11 | 21.45% |
| 2007-09-21 | 76.10 | 92.64 | 76.10 | 89.08 | 251054 | 21723162 | 12.98 | 17.06% |
| 2007-09-14 | 69.50 | 78.80 | 67.60 | 76.10 | 175649 | 12781339 | 5.62 | 7.97% |
| 2007-09-07 | 73.02 | 74.20 | 69.81 | 70.48 | 162857 | 11715816 | -1.50 | -2.08% |
| 2007-08-31 | 73.50 | 79.00 | 68.80 | 71.98 | 262265 | 19181084 | -0.92 | -1.26% |
| 2007-08-24 | 61.21 | 72.90 | 61.00 | 72.90 | 301602 | 20314854 | 12.72 | 21.14% |
| 2007-08-17 | 66.01 | 69.98 | 59.77 | 60.18 | 319540 | 20473576 | -5.81 | -8.80% |
| 2007-08-10 | 59.95 | 67.18 | 59.50 | 65.99 | 286947 | 18057324 | 7.29 | 12.42% |
| 2007-08-03 | 54.78 | 61.40 | 54.40 | 58.70 | 254230 | 14738705 | 3.91 | 7.14% |
| 2007-07-27 | 51.50 | 56.49 | 51.00 | 54.79 | 179792 | 9672367 | 4.31 | 8.54% |
| 2007-07-20 | 50.98 | 51.45 | 47.50 | 50.48 | 125837 | 6163903 | -0.51 | -1.00% |
| 2007-07-13 | 54.05 | 54.90 | 50.30 | 50.99 | 133253 | 7020593 | -2.19 | -4.12% |
| 2007-07-06 | 49.30 | 55.49 | 47.40 | 53.18 | 198650 | 10211174 | 3.93 | 7.98% |
| 2007-06-29 | 56.02 | 56.80 | 48.00 | 49.25 | 206239 | 10842795 | -6.75 | -12.05% |
| 2007-06-22 | 65.10 | 67.90 | 53.70 | 56.00 | 353680 | 21629812 | -7.49 | -11.80% |
| 2007-06-15 | 53.50 | 64.19 | 52.70 | 63.49 | 416925 | 24137068 | 10.54 | 19.91% |
| 2007-06-08 | 52.20 | 53.85 | 43.48 | 52.95 | 320380 | 15862076 | 0.94 | 1.81% |
| 2007-06-01 | 56.30 | 58.36 | 46.43 | 52.01 | 341612 | 18292336 | -3.29 | -5.95% |
| 2007-05-25 | 50.60 | 55.61 | 50.53 | 55.30 | 240281 | 12634961 | 3.15 | 6.04% |
| 2007-05-18 | 53.30 | 55.55 | 51.00 | 52.15 | 196325 | 10417346 | -2.19 | -4.03% |
| 2007-05-11 | 56.50 | 61.83 | 53.45 | 54.34 | 224754 | 12856052 | -1.84 | -3.27% |
| 2007-04-27 | 48.38 | 58.22 | 48.38 | 56.18 | 269311 | 14503064 | 9.33 | 19.91% |
| 2007-04-20 | 42.80 | 48.96 | 42.30 | 46.85 | 254551 | 11521522 | 4.04 | 9.44% |
| 2007-04-13 | 42.10 | 46.70 | 40.40 | 42.81 | 314861 | 13621867 | 2.54 | 6.31% |
| 2007-04-06 | 35.32 | 40.27 | 34.62 | 40.27 | 283777 | 10472971 | 6.59 | 19.57% |
| 2007-03-30 | 33.79 | 34.43 | 32.00 | 33.68 | 200092 | 6638123 | -0.80 | -2.32% |
| 2007-03-23 | 34.50 | 36.50 | 33.58 | 34.48 | 161219 | 5620014 | -0.82 | -2.32% |
| 2007-03-16 | 35.40 | 36.70 | 32.01 | 35.30 | 231699 | 7961696 | -0.69 | -1.92% |
| 2007-03-09 | 32.49 | 37.24 | 30.11 | 35.99 | 203152 | 6923128 | 3.26 | 9.96% |
| 2007-03-02 | 30.59 | 38.60 | 30.58 | 32.73 | 469345 | 16183722 | 3.38 | 11.52% |
| 2007-02-16 | 26.20 | 31.20 | 25.86 | 29.35 | 318258 | 9010215 | 3.36 | 12.93% |
| 2007-02-09 | 21.50 | 26.50 | 21.50 | 25.99 | 175560 | 4310389 | 2.81 | 12.12% |
| 2007-02-01 | 25.41 | 26.15 | 22.22 | 23.18 | 296109 | 7147895 | -1.52 | -6.15% |
| 2007-01-26 | 20.20 | 24.88 | 19.80 | 24.70 | 534214 | 12055511 | 5.08 | 25.89% |
| 2007-01-19 | 17.27 | 20.15 | 17.27 | 19.62 | 319836 | 5932147 | 2.33 | 13.48% |
| 2007-01-12 | 17.22 | 18.98 | 17.00 | 17.29 | 365258 | 6621029 | -0.10 | -0.57% |
| 2007-01-05 | 17.18 | 17.40 | 16.45 | 17.39 | 118139 | 1985652 | 0.17 | 0.99% |
| 2006-12-29 | 17.88 | 18.10 | 16.87 | 17.22 | 138229 | 2391409 | -0.01 | -0.06% |
| 2006-12-22 | 18.68 | 19.00 | 17.10 | 17.23 | 320042 | 5811225 | -1.11 | -6.05% |
| 2006-12-15 | 15.30 | 18.34 | 15.29 | 18.34 | 289153 | 4904007 | 2.94 | 19.09% |
| 2006-12-08 | 16.70 | 17.54 | 15.37 | 15.40 | 402633 | 6725763 | -1.10 | -6.67% |
| 2006-12-01 | 15.28 | 16.95 | 14.72 | 16.50 | 414640 | 6571383 | 1.57 | 10.52% |
