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 | 35.24 | 40.12 | 35.12 | 36.11 | 864823 | 32337180 | 1.42 | 4.09% |
| 2009-11-20 | 29.00 | 34.69 | 28.98 | 34.69 | 432655 | 13660434 | 5.96 | 20.75% |
| 2009-11-13 | 29.80 | 29.80 | 28.21 | 28.73 | 278936 | 8079694 | -0.94 | -3.17% |
| 2009-11-06 | 27.15 | 30.25 | 27.12 | 29.67 | 369180 | 10676721 | 1.76 | 6.31% |
| 2009-10-30 | 27.25 | 28.95 | 26.85 | 27.91 | 279772 | 7716355 | 0.91 | 3.37% |
| 2009-10-23 | 26.34 | 27.47 | 26.20 | 27.00 | 318159 | 8589793 | 1.09 | 4.21% |
| 2009-10-16 | 24.75 | 26.15 | 24.65 | 25.91 | 242119 | 6192721 | 1.07 | 4.31% |
| 2009-10-09 | 23.70 | 24.88 | 23.45 | 24.84 | 42178 | 1031358 | 1.13 | 4.77% |
| 2009-09-30 | 23.88 | 24.20 | 22.78 | 23.71 | 56607 | 1333720 | -0.13 | -0.55% |
| 2009-09-25 | 24.20 | 24.96 | 22.97 | 23.84 | 144149 | 3471346 | -0.63 | -2.58% |
| 2009-09-18 | 25.65 | 25.87 | 24.13 | 24.47 | 270447 | 6889204 | -0.87 | -3.43% |
| 2009-09-11 | 24.00 | 25.53 | 23.64 | 25.34 | 284753 | 7055378 | 1.56 | 6.56% |
| 2009-09-04 | 24.71 | 24.74 | 22.30 | 23.78 | 221648 | 5155106 | -1.19 | -4.77% |
| 2009-08-28 | 26.60 | 26.75 | 24.64 | 24.97 | 302773 | 7785786 | -1.64 | -6.16% |
| 2009-08-21 | 25.84 | 27.19 | 24.52 | 26.61 | 368110 | 9591343 | 0.40 | 1.53% |
| 2009-08-14 | 27.90 | 29.40 | 26.00 | 26.21 | 338690 | 9436940 | -1.25 | -4.55% |
| 2009-08-07 | 28.12 | 29.00 | 27.36 | 27.46 | 384008 | 10797320 | -0.46 | -1.65% |
| 2009-07-31 | 27.16 | 28.57 | 25.68 | 27.92 | 425351 | 11696217 | 1.04 | 3.87% |
| 2009-07-24 | 28.15 | 28.70 | 26.45 | 26.88 | 444779 | 12192508 | -1.27 | -4.51% |
| 2009-07-17 | 27.40 | 30.78 | 27.20 | 28.15 | 391921 | 11261307 | 0.77 | 2.81% |
| 2009-07-10 | 25.65 | 27.98 | 25.12 | 27.38 | 308532 | 8194738 | 1.67 | 6.50% |
| 2009-07-03 | 26.78 | 28.14 | 25.68 | 25.71 | 231662 | 6221980 | -0.99 | -3.71% |
| 2009-06-26 | 24.90 | 27.51 | 23.96 | 26.70 | 409783 | 10690466 | 1.98 | 8.01% |
| 2009-06-19 | 23.08 | 25.30 | 22.99 | 24.72 | 205523 | 4976550 | 1.66 | 7.20% |
| 2009-06-12 | 24.10 | 24.20 | 22.26 | 23.06 | 255466 | 5953969 | -1.12 | -4.63% |
| 2009-06-05 | 23.71 | 25.00 | 23.66 | 24.18 | 185280 | 4511601 | 0.55 | 2.33% |
| 2009-05-27 | 23.57 | 24.47 | 22.89 | 23.63 | 116479 | 2776210 | -0.44 | -1.83% |
| 2009-05-22 | 25.78 | 25.78 | 23.74 | 24.07 | 318203 | 7875819 | -1.71 | -6.63% |
| 2009-05-15 | 26.55 | 26.99 | 24.80 | 25.78 | 305989 | 7766951 | -0.77 | -2.90% |
| 2009-05-07 | 27.65 | 28.33 | 26.50 | 26.55 | 182541 | 5004589 | -0.85 | -3.10% |
| 2009-04-30 | 26.93 | 27.52 | 25.06 | 27.40 | 158342 | 4169108 | 0.47 | 1.75% |
| 2009-04-24 | 28.11 | 29.20 | 26.50 | 26.93 | 170137 | 4713251 | -1.54 | -5.41% |
| 2009-04-17 | 30.00 | 32.05 | 27.68 | 28.47 | 299759 | 9001726 | -1.38 | -4.62% |
| 2009-04-10 | 26.01 | 30.10 | 25.72 | 29.85 | 312304 | 8826052 | 3.87 | 14.90% |
| 2009-04-03 | 26.20 | 27.27 | 25.21 | 25.98 | 157468 | 4105223 | -0.25 | -0.95% |
| 2009-03-27 | 26.85 | 28.80 | 24.90 | 26.23 | 305711 | 8149429 | -0.62 | -2.31% |
| 2009-03-20 | 25.43 | 28.18 | 24.90 | 26.85 | 207951 | 5529774 | 0.61 | 2.33% |
| 2009-03-13 | 29.35 | 29.72 | 25.28 | 26.24 | 238066 | 6414061 | -2.70 | -9.33% |
| 2009-03-06 | 25.40 | 30.24 | 25.30 | 28.94 | 335466 | 9561732 | 3.18 | 12.35% |
| 2009-02-27 | 26.55 | 30.38 | 24.60 | 25.76 | 259700 | 7190241 | -1.13 | -4.20% |
| 2009-02-20 | 25.30 | 28.30 | 24.25 | 26.89 | 298995 | 7797272 | 1.39 | 5.45% |
| 2009-02-13 | 22.14 | 26.00 | 21.48 | 25.50 | 312999 | 7255066 | 3.57 | 16.28% |
| 2009-02-06 | 22.19 | 23.09 | 21.05 | 21.93 | 275193 | 6045367 | 0.37 | 1.72% |
| 2009-01-23 | 19.26 | 21.56 | 18.60 | 21.56 | 147683 | 2960527 | 2.58 | 13.59% |
| 2009-01-16 | 19.80 | 20.05 | 18.10 | 18.98 | 147522 | 2818970 | -0.79 | -4.00% |
| 2009-01-09 | 17.50 | 20.50 | 17.40 | 19.77 | 197963 | 3841137 | 2.98 | 17.75% |
| 2008-12-25 | 17.99 | 18.00 | 16.40 | 16.79 | 118311 | 2025368 | -1.20 | -6.67% |
| 2008-12-18 | 16.40 | 18.25 | 15.99 | 17.99 | 100524 | 1739936 | 1.75 | 10.78% |
| 2008-12-12 | 16.29 | 17.68 | 15.23 | 16.24 | 161400 | 2717020 | 0.07 | 0.43% |
| 2008-12-05 | 16.00 | 17.49 | 15.80 | 16.17 | 186580 | 3061286 | 0.18 | 1.13% |
| 2008-11-28 | 15.58 | 16.28 | 14.15 | 15.99 | 383477 | 5928238 | 0.44 | 2.83% |
| 2008-11-21 | 13.45 | 16.07 | 13.25 | 15.55 | 497154 | 7252799 | 1.90 | 13.92% |
| 2008-11-14 | 11.50 | 13.96 | 11.50 | 13.65 | 464108 | 6001647 | 2.65 | 24.09% |
| 2008-11-07 | 9.65 | 11.12 | 9.46 | 11.00 | 171253 | 1801191 | 1.17 | 11.90% |
| 2008-10-31 | 10.18 | 10.59 | 9.80 | 9.83 | 110521 | 1127987 | -0.56 | -5.39% |
| 2008-10-24 | 9.72 | 10.54 | 9.51 | 10.39 | 87114 | 883886 | 0.73 | 7.56% |
| 2008-10-17 | 10.08 | 10.73 | 9.20 | 9.66 | 93472 | 924745 | -0.24 | -2.42% |
| 2008-10-10 | 10.68 | 10.80 | 9.52 | 9.90 | 43991 | 456285 | -0.99 | -9.09% |
| 2008-09-26 | 11.00 | 11.11 | 9.70 | 10.89 | 130474 | 1373054 | 0.79 | 7.82% |
| 2008-09-19 | 9.49 | 10.10 | 8.79 | 10.10 | 45097 | 424603 | 0.59 | 6.20% |
| 2008-09-12 | 11.06 | 11.07 | 9.02 | 9.51 | 63498 | 644067 | -1.47 | -13.39% |
| 2008-09-05 | 11.40 | 11.79 | 10.83 | 10.98 | 67869 | 772633 | -0.75 | -6.39% |
| 2008-08-29 | 11.49 | 11.89 | 10.97 | 11.73 | 54291 | 612734 | 0.24 | 2.09% |
| 2008-08-22 | 11.38 | 12.47 | 10.70 | 11.49 | 112513 | 1324761 | 0.15 | 1.32% |
| 2008-08-15 | 11.90 | 11.90 | 10.76 | 11.34 | 58218 | 651814 | -0.40 | -3.41% |
| 2008-08-08 | 13.18 | 13.20 | 11.69 | 11.74 | 131476 | 1661164 | -1.63 | -12.19% |
| 2008-08-01 | 13.46 | 14.24 | 12.62 | 13.37 | 115013 | 1555578 | 0.07 | 0.53% |
| 2008-07-25 | 13.03 | 13.98 | 12.81 | 13.30 | 119558 | 1617495 | 0.36 | 2.78% |
| 2008-07-18 | 13.75 | 13.99 | 12.15 | 12.94 | 126994 | 1680074 | -0.87 | -6.30% |
| 2008-07-11 | 11.35 | 14.20 | 11.35 | 13.81 | 206817 | 2686701 | 2.48 | 21.89% |
| 2008-07-04 | 10.61 | 11.80 | 10.58 | 11.33 | 86627 | 964780 | 0.43 | 3.94% |
| 2008-06-27 | 10.20 | 11.92 | 10.20 | 10.90 | 63245 | 693866 | 0.04 | 0.37% |
| 2008-06-20 | 13.38 | 13.81 | 10.29 | 10.86 | 99295 | 1205462 | -2.41 | -18.16% |
| 2008-06-13 | 13.33 | 13.60 | 12.31 | 13.27 | 55805 | 721304 | -0.55 | -3.98% |
| 2008-06-06 | 14.90 | 15.00 | 13.56 | 13.82 | 69591 | 985349 | -1.08 | -7.25% |
| 2008-05-30 | 14.70 | 15.40 | 14.01 | 14.90 | 114195 | 1695778 | 0.23 | 1.57% |
| 2008-05-23 | 15.74 | 17.35 | 14.58 | 14.67 | 137166 | 2180835 | -1.32 | -8.26% |
| 2008-05-16 | 15.68 | 17.90 | 15.00 | 15.99 | 122600 | 2002972 | 0.29 | 1.85% |
| 2008-04-30 | 15.50 | 16.22 | 15.00 | 15.70 | 52371 | 814035 | -0.21 | -1.32% |
| 2008-04-25 | 14.25 | 16.57 | 12.53 | 15.91 | 79122 | 1176199 | 2.95 | 22.76% |
| 2008-04-18 | 14.80 | 14.80 | 12.64 | 12.96 | 64517 | 872051 | -2.18 | -14.40% |
| 2008-04-11 | 13.00 | 15.59 | 12.75 | 15.14 | 79129 | 1164957 | 1.84 | 13.84% |
| 2008-04-03 | 15.68 | 16.25 | 12.00 | 13.30 | 56912 | 776593 | -2.95 | -18.15% |
| 2008-03-28 | 17.75 | 18.33 | 14.80 | 16.25 | 67785 | 1142882 | -1.47 | -8.30% |
| 2008-03-21 | 20.18 | 20.18 | 15.43 | 17.72 | 115076 | 1991305 | -2.99 | -14.44% |
| 2008-03-14 | 22.50 | 24.00 | 19.61 | 20.71 | 120144 | 2643635 | -1.61 | -7.21% |
| 2008-03-07 | 21.48 | 22.78 | 20.79 | 22.32 | 76753 | 1681580 | 0.93 | 4.35% |
| 2008-02-29 | 20.86 | 21.76 | 18.80 | 21.39 | 66583 | 1357714 | 0.53 | 2.54% |
| 2008-02-22 | 22.08 | 22.97 | 20.45 | 20.86 | 53268 | 1164305 | -0.50 | -2.34% |
| 2008-02-15 | 20.30 | 21.97 | 20.00 | 21.36 | 76257 | 1607069 | 0.55 | 2.64% |
| 2008-02-05 | 18.70 | 21.05 | 18.70 | 20.81 | 46003 | 928028 | 2.62 | 14.40% |
| 2008-02-01 | 22.84 | 22.84 | 17.22 | 18.19 | 103629 | 2044868 | -4.95 | -21.39% |
| 2008-01-25 | 24.30 | 25.26 | 20.48 | 23.14 | 154854 | 3483876 | -1.14 | -4.70% |
| 2008-01-18 | 21.78 | 25.81 | 21.30 | 24.28 | 154308 | 3708032 | 2.56 | 11.79% |
| 2008-01-11 | 20.10 | 22.02 | 19.91 | 21.72 | 154555 | 3225194 | 1.34 | 6.58% |
| 2008-01-04 | 20.76 | 21.48 | 20.00 | 20.38 | 65243 | 1355619 | 0.13 | 0.64% |
| 2007-12-28 | 18.85 | 20.82 | 18.58 | 20.25 | 134705 | 2630128 | 1.61 | 8.64% |
| 2007-12-21 | 17.40 | 19.00 | 16.74 | 18.64 | 136422 | 2439928 | 1.29 | 7.43% |
| 2007-12-14 | 15.38 | 17.42 | 15.25 | 17.35 | 113059 | 1884328 | 1.90 | 12.30% |
| 2007-12-07 | 14.60 | 15.48 | 14.32 | 15.45 | 38990 | 585592 | 0.76 | 5.17% |
| 2007-11-30 | 16.25 | 16.50 | 14.60 | 14.69 | 58807 | 896267 | -1.46 | -9.04% |
| 2007-11-23 | 16.25 | 17.65 | 15.66 | 16.15 | 85876 | 1427440 | -0.15 | -0.92% |
| 2007-11-16 | 15.30 | 17.19 | 15.30 | 16.30 | 80228 | 1304470 | 0.13 | 0.80% |
| 2007-11-09 | 17.43 | 18.70 | 15.60 | 16.17 | 167398 | 2954738 | -1.55 | -8.75% |
| 2007-11-02 | 15.60 | 18.00 | 14.47 | 17.72 | 130331 | 2199192 | 2.65 | 17.59% |
| 2007-10-25 | 17.18 | 18.00 | 15.07 | 15.07 | 105694 | 1772012 | -1.53 | -9.22% |
| 2007-10-18 | 16.30 | 17.35 | 15.50 | 16.60 | 96378 | 1598990 | 0.80 | 5.06% |
| 2007-10-12 | 15.89 | 18.35 | 15.10 | 15.80 | 136751 | 2244987 | 0.14 | 0.89% |
| 2007-09-28 | 15.50 | 17.30 | 15.05 | 15.66 | 168921 | 2717568 | 0.38 | 2.49% |
| 2007-09-21 | 15.40 | 16.58 | 14.90 | 15.28 | 185180 | 2892540 | -0.17 | -1.10% |
| 2007-09-14 | 14.16 | 15.50 | 13.00 | 15.45 | 187068 | 2707026 | 1.18 | 8.27% |
| 2007-09-07 | 15.46 | 15.75 | 14.25 | 14.27 | 147403 | 2207376 | -0.94 | -6.18% |
| 2007-08-31 | 13.88 | 15.35 | 12.93 | 15.21 | 195084 | 2766949 | 1.61 | 11.84% |
| 2007-08-24 | 12.50 | 13.87 | 12.41 | 13.60 | 151761 | 2005581 | 1.32 | 10.75% |
| 2007-08-17 | 11.93 | 12.80 | 11.62 | 12.28 | 72210 | 872694 | 0.39 | 3.28% |
| 2007-08-10 | 13.07 | 13.07 | 11.43 | 11.89 | 126865 | 1578469 | -1.08 | -8.33% |
| 2007-08-03 | 12.78 | 14.27 | 11.80 | 12.97 | 226805 | 2916521 | 0.55 | 4.43% |
| 2007-07-27 | 11.01 | 12.60 | 11.00 | 12.42 | 136109 | 1625884 | 1.25 | 11.19% |
| 2007-07-20 | 11.20 | 11.22 | 10.01 | 11.17 | 58112 | 624573 | -0.03 | -0.27% |
| 2007-07-13 | 11.58 | 11.93 | 10.92 | 11.20 | 69551 | 790323 | -0.10 | -0.89% |
| 2007-07-06 | 10.50 | 11.56 | 10.50 | 11.30 | 133839 | 1491495 | 0.17 | 1.53% |
| 2007-06-29 | 12.50 | 13.33 | 10.60 | 11.13 | 349490 | 4270412 | -1.77 | -13.72% |
| 2007-06-22 | 11.42 | 12.90 | 11.42 | 12.90 | 336108 | 4062904 | 1.61 | 14.26% |
| 2007-06-15 | 11.27 | 12.27 | 10.41 | 11.29 | 242136 | 2758238 | 0.34 | 3.10% |
| 2007-06-08 | 11.35 | 11.85 | 9.61 | 10.95 | 242435 | 2520228 | -0.92 | -7.75% |
| 2007-06-01 | 15.15 | 16.40 | 11.87 | 11.87 | 333917 | 4871963 | -3.31 | -21.80% |
| 2007-05-25 | 15.60 | 16.67 | 14.69 | 15.18 | 398417 | 6132257 | -1.08 | -6.64% |
| 2007-05-18 | 13.50 | 16.69 | 13.35 | 16.26 | 339450 | 5148108 | 2.47 | 17.91% |
| 2007-05-11 | 12.69 | 15.20 | 12.60 | 13.79 | 235654 | 3287470 | 1.10 | 8.67% |
| 2007-04-27 | 12.91 | 13.50 | 12.22 | 12.69 | 293570 | 3783679 | -0.26 | -2.01% |
| 2007-04-20 | 10.75 | 13.40 | 10.74 | 12.95 | 280555 | 3368614 | 2.22 | 20.69% |
| 2007-04-13 | 9.81 | 11.33 | 9.80 | 10.73 | 368330 | 3929381 | 0.94 | 9.60% |
| 2007-04-06 | 8.90 | 9.99 | 8.87 | 9.79 | 192105 | 1779351 | 0.92 | 10.37% |
| 2007-03-30 | 8.42 | 9.22 | 8.15 | 8.87 | 285311 | 2489141 | 0.64 | 7.78% |
| 2007-03-23 | 7.70 | 8.50 | 7.60 | 8.23 | 238595 | 1947704 | 0.32 | 4.05% |
| 2007-03-16 | 7.55 | 8.19 | 7.40 | 7.91 | 191288 | 1505362 | 0.38 | 5.05% |
| 2007-03-09 | 7.78 | 7.82 | 7.05 | 7.53 | 180997 | 1352735 | -0.30 | -3.83% |
| 2007-03-02 | 6.67 | 8.33 | 6.52 | 7.83 | 477085 | 3575906 | 1.18 | 17.74% |
| 2007-02-16 | 6.04 | 6.96 | 6.03 | 6.65 | 134719 | 871480 | 0.61 | 10.10% |
| 2007-02-09 | 5.60 | 6.16 | 5.60 | 6.04 | 96538 | 574630 | 0.36 | 6.34% |
| 2007-02-02 | 6.11 | 6.34 | 5.68 | 5.68 | 119509 | 720424 | -0.44 | -7.19% |
| 2007-01-26 | 6.68 | 6.75 | 5.80 | 6.12 | 264776 | 1712298 | -0.42 | -6.42% |
| 2007-01-19 | 5.75 | 6.61 | 5.62 | 6.54 | 234337 | 1416898 | 0.76 | 13.15% |
| 2007-01-12 | 5.81 | 6.44 | 5.71 | 5.78 | 206931 | 1267422 | -0.05 | -0.86% |
| 2007-01-05 | 5.69 | 5.88 | 5.53 | 5.83 | 68652 | 389768 | 0.18 | 3.19% |
| 2006-12-29 | 5.20 | 6.19 | 5.20 | 5.65 | 274937 | 1579362 | 0.41 | 7.82% |
| 2006-12-22 | 5.60 | 5.84 | 5.16 | 5.24 | 313723 | 1723670 | -0.25 | -4.55% |
| 2006-12-15 | 4.30 | 5.52 | 4.25 | 5.49 | 350646 | 1768055 | 1.19 | 27.67% |
| 2006-12-08 | 4.86 | 5.00 | 4.26 | 4.30 | 220122 | 1019796 | -0.60 | -12.24% |
| 2006-12-01 | 4.15 | 4.92 | 4.12 | 4.90 | 249146 | 1131366 | 0.76 | 18.36% |
