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 | 30.75 | 34.49 | 29.90 | 31.25 | 1177321 | 37647624 | 0.65 | 2.12% |
| 2009-11-20 | 31.97 | 32.19 | 30.20 | 30.60 | 535942 | 16606734 | 0.36 | 1.19% |
| 2009-11-13 | 29.94 | 30.89 | 29.00 | 30.24 | 611442 | 18346656 | 0.30 | 1.00% |
| 2009-11-06 | 26.90 | 30.34 | 26.60 | 29.94 | 630659 | 18512440 | 1.79 | 6.36% |
| 2009-10-30 | 30.17 | 31.74 | 27.00 | 28.15 | 1070609 | 31742044 | -2.01 | -6.66% |
| 2009-10-23 | 28.15 | 30.97 | 27.93 | 30.16 | 1042653 | 31102768 | 1.87 | 6.61% |
| 2009-10-16 | 28.50 | 29.80 | 27.54 | 28.29 | 919493 | 26223480 | -0.48 | -1.67% |
| 2009-10-09 | 26.33 | 28.77 | 26.00 | 28.77 | 391093 | 11102545 | 2.62 | 10.02% |
| 2009-09-30 | 25.19 | 26.57 | 23.50 | 26.15 | 408186 | 10397020 | 1.00 | 3.98% |
| 2009-09-25 | 27.61 | 28.50 | 24.68 | 25.15 | 605931 | 16170741 | -2.96 | -10.53% |
| 2009-09-18 | 27.96 | 30.50 | 27.40 | 28.11 | 923765 | 26966372 | -0.09 | -0.32% |
| 2009-09-11 | 27.10 | 30.22 | 26.15 | 28.20 | 1354809 | 38328832 | 1.08 | 3.98% |
| 2009-09-04 | 25.95 | 27.12 | 21.50 | 27.12 | 982568 | 24094340 | 0.97 | 3.71% |
| 2009-08-28 | 28.29 | 29.11 | 25.90 | 26.15 | 850314 | 23376192 | -1.21 | -4.42% |
| 2009-08-21 | 26.90 | 28.28 | 24.70 | 27.36 | 981623 | 25893666 | -1.65 | -5.69% |
| 2009-08-14 | 29.51 | 31.51 | 27.22 | 29.01 | 1112143 | 32788590 | -0.24 | -0.82% |
| 2009-08-07 | 30.45 | 34.90 | 29.14 | 29.25 | 1659795 | 53819192 | -0.57 | -1.91% |
| 2009-07-31 | 28.00 | 30.60 | 25.25 | 29.82 | 1566063 | 44387016 | 1.38 | 4.85% |
| 2009-07-24 | 23.17 | 28.98 | 23.17 | 28.44 | 2236907 | 59284464 | 5.90 | 26.18% |
| 2009-07-17 | 20.35 | 22.66 | 20.00 | 22.54 | 1198344 | 25756472 | 2.19 | 10.76% |
| 2009-07-10 | 20.40 | 20.93 | 19.69 | 20.35 | 652901 | 13224982 | -0.05 | -0.24% |
| 2009-07-03 | 19.10 | 20.62 | 19.10 | 20.40 | 643062 | 12854553 | 0.79 | 4.03% |
| 2009-06-26 | 19.78 | 20.45 | 19.10 | 19.61 | 428491 | 8445656 | -0.16 | -0.81% |
| 2009-06-19 | 19.80 | 20.39 | 19.49 | 19.77 | 418979 | 8311962 | -0.32 | -1.59% |
| 2009-06-12 | 21.30 | 21.35 | 19.89 | 20.09 | 564310 | 11611273 | -1.32 | -6.17% |
| 2009-06-05 | 20.19 | 22.55 | 19.90 | 21.41 | 963867 | 20447044 | 1.81 | 9.23% |
| 2009-05-27 | 19.13 | 20.47 | 19.00 | 19.60 | 275064 | 5452755 | 0.19 | 0.98% |
| 2009-05-22 | 19.33 | 21.10 | 19.12 | 19.41 | 687620 | 13819651 | 0.12 | 0.62% |
| 2009-05-15 | 20.03 | 20.16 | 19.10 | 19.29 | 501079 | 9794841 | -0.74 | -3.69% |
| 2009-05-08 | 20.10 | 21.78 | 19.67 | 20.03 | 1055236 | 21588060 | 0.32 | 1.62% |
| 2009-04-30 | 19.61 | 20.16 | 18.85 | 19.71 | 471062 | 9198724 | -0.44 | -2.18% |
| 2009-04-24 | 20.78 | 21.50 | 18.85 | 20.15 | 942967 | 19056560 | -1.28 | -5.97% |
| 2009-04-17 | 19.01 | 21.98 | 18.41 | 21.43 | 1543161 | 31275124 | 2.63 | 13.99% |
| 2009-04-10 | 17.70 | 18.95 | 17.35 | 18.80 | 652225 | 11860770 | 0.88 | 4.91% |
| 2009-04-03 | 18.40 | 18.96 | 17.38 | 17.92 | 1001263 | 18301894 | -0.75 | -4.02% |
| 2009-03-27 | 18.70 | 20.02 | 17.48 | 18.67 | 1801014 | 33422760 | -0.01 | -0.05% |
| 2009-03-20 | 14.80 | 18.80 | 14.66 | 18.68 | 1914382 | 32519192 | 3.91 | 26.47% |
| 2009-03-13 | 15.53 | 15.65 | 13.70 | 14.77 | 664521 | 9848213 | -0.61 | -3.97% |
| 2009-03-06 | 12.74 | 15.80 | 12.40 | 15.38 | 893504 | 13123436 | 2.21 | 16.78% |
| 2009-02-27 | 15.75 | 16.50 | 13.17 | 13.17 | 821080 | 12648474 | -2.70 | -17.01% |
| 2009-02-20 | 15.90 | 16.58 | 14.86 | 15.87 | 833625 | 13012352 | 0.16 | 1.02% |
| 2009-02-13 | 14.50 | 17.18 | 14.50 | 15.71 | 1462322 | 22865720 | 1.73 | 12.38% |
| 2009-02-06 | 11.17 | 13.98 | 11.08 | 13.98 | 751604 | 9487325 | 2.89 | 26.06% |
| 2009-01-23 | 11.39 | 11.68 | 10.90 | 11.09 | 319629 | 3571565 | -0.22 | -1.95% |
| 2009-01-16 | 10.50 | 11.75 | 10.42 | 11.31 | 487990 | 5443542 | 0.76 | 7.20% |
| 2009-01-09 | 10.30 | 11.26 | 10.18 | 10.55 | 382544 | 4104668 | 0.74 | 7.54% |
| 2008-12-26 | 11.14 | 11.14 | 9.70 | 9.81 | 246182 | 2521239 | -1.20 | -10.90% |
| 2008-12-19 | 10.51 | 11.16 | 10.10 | 11.01 | 299421 | 3223048 | 0.62 | 5.97% |
| 2008-12-12 | 10.42 | 12.03 | 10.21 | 10.39 | 716801 | 8030534 | 0.02 | 0.19% |
| 2008-12-05 | 8.80 | 10.98 | 8.70 | 10.37 | 650282 | 6515887 | 1.57 | 17.84% |
| 2008-11-28 | 9.00 | 9.77 | 8.65 | 8.80 | 307976 | 2797912 | -0.18 | -2.00% |
| 2008-11-21 | 8.99 | 9.68 | 8.30 | 8.98 | 564361 | 5127569 | 0.10 | 1.13% |
| 2008-11-14 | 7.29 | 9.00 | 7.29 | 8.88 | 442025 | 3567649 | 1.72 | 24.02% |
| 2008-11-07 | 6.90 | 7.53 | 6.86 | 7.16 | 153654 | 1103442 | 0.19 | 2.73% |
| 2008-10-31 | 7.68 | 7.68 | 6.75 | 6.97 | 166909 | 1183870 | -0.83 | -10.64% |
| 2008-10-24 | 7.85 | 8.69 | 7.58 | 7.80 | 177877 | 1435168 | -0.03 | -0.38% |
| 2008-10-17 | 9.23 | 9.69 | 7.63 | 7.83 | 203373 | 1753702 | -1.40 | -15.17% |
| 2008-10-10 | 11.46 | 11.46 | 9.23 | 9.23 | 226832 | 2344504 | -2.40 | -20.64% |
| 2008-09-26 | 12.00 | 12.20 | 10.48 | 11.63 | 412031 | 4709688 | 0.54 | 4.87% |
| 2008-09-19 | 10.55 | 11.09 | 9.31 | 11.09 | 185725 | 1944614 | 0.51 | 4.82% |
| 2008-09-12 | 10.89 | 11.08 | 10.25 | 10.58 | 152663 | 1615883 | -0.43 | -3.91% |
| 2008-09-05 | 11.19 | 11.94 | 10.70 | 11.01 | 243016 | 2755835 | -0.24 | -2.13% |
| 2008-08-29 | 11.78 | 11.88 | 10.75 | 11.25 | 131500 | 1473857 | -0.42 | -3.60% |
| 2008-08-22 | 12.19 | 12.55 | 10.65 | 11.67 | 259273 | 3042947 | -0.55 | -4.50% |
| 2008-08-15 | 13.71 | 13.80 | 11.20 | 12.22 | 228333 | 2808258 | -1.49 | -10.87% |
| 2008-08-08 | 16.11 | 16.18 | 13.58 | 13.71 | 163454 | 2447212 | -2.56 | -15.73% |
| 2008-08-01 | 17.00 | 17.48 | 15.80 | 16.27 | 216456 | 3598650 | -0.68 | -4.01% |
| 2008-07-25 | 16.50 | 18.86 | 16.28 | 16.95 | 467571 | 8170330 | 0.43 | 2.60% |
| 2008-07-18 | 18.79 | 19.10 | 15.42 | 16.52 | 523710 | 9088191 | -2.44 | -12.87% |
| 2008-07-11 | 14.45 | 19.80 | 14.44 | 18.96 | 1060938 | 18856996 | 4.53 | 31.39% |
| 2008-07-04 | 15.60 | 16.10 | 13.88 | 14.43 | 341335 | 5034185 | -1.32 | -8.38% |
| 2008-06-27 | 14.00 | 17.25 | 13.86 | 15.75 | 485691 | 7723752 | 1.28 | 8.85% |
| 2008-06-20 | 17.80 | 18.28 | 13.52 | 14.47 | 497152 | 7734530 | -3.40 | -19.03% |
| 2008-06-13 | 23.00 | 23.00 | 17.87 | 17.87 | 301905 | 5984284 | -6.05 | -25.29% |
| 2008-06-06 | 24.40 | 25.33 | 23.40 | 23.92 | 165293 | 4008042 | -0.87 | -3.51% |
| 2008-05-30 | 26.18 | 26.50 | 24.35 | 24.79 | 222025 | 5652408 | -1.65 | -6.24% |
| 2008-05-23 | 29.80 | 29.81 | 25.30 | 26.44 | 392025 | 10792533 | -3.15 | -10.64% |
| 2008-05-16 | 27.45 | 31.31 | 25.91 | 29.59 | 756837 | 21816376 | 1.60 | 5.72% |
| 2008-05-09 | 28.32 | 31.50 | 27.50 | 27.99 | 808213 | 23841120 | 0.00 | 0.00% |
| 2008-04-30 | 27.00 | 28.66 | 23.39 | 27.99 | 895331 | 23917332 | -0.76 | -2.64% |
| 2008-04-25 | 34.16 | 34.16 | 27.67 | 28.75 | 1209181 | 36009848 | -49.17 | -63.10% |
| 2008-01-17 | 83.20 | 85.00 | 77.00 | 77.92 | 188690 | 15387402 | -6.01 | -7.16% |
| 2008-01-11 | 82.50 | 87.80 | 80.78 | 83.93 | 252005 | 21265276 | 1.61 | 1.96% |
| 2008-01-04 | 79.72 | 83.29 | 76.01 | 82.32 | 159618 | 12723207 | 2.62 | 3.29% |
| 2007-12-28 | 80.31 | 82.87 | 78.08 | 79.70 | 281979 | 22541908 | 2.04 | 2.63% |
| 2007-12-21 | 71.70 | 77.66 | 68.90 | 77.66 | 161200 | 11814310 | 6.42 | 9.01% |
| 2007-12-14 | 72.80 | 76.97 | 69.00 | 71.24 | 187979 | 13791399 | -2.69 | -3.64% |
| 2007-12-07 | 68.50 | 74.97 | 68.10 | 73.93 | 152464 | 11031180 | 4.64 | 6.70% |
| 2007-11-30 | 71.91 | 72.80 | 68.00 | 69.29 | 157817 | 11065980 | -1.12 | -1.59% |
| 2007-11-23 | 78.52 | 79.51 | 67.80 | 70.41 | 221734 | 16581433 | -8.30 | -10.54% |
| 2007-11-16 | 79.70 | 85.50 | 73.68 | 78.71 | 340143 | 26758508 | -3.16 | -3.86% |
| 2007-11-09 | 92.01 | 96.88 | 80.80 | 81.87 | 192734 | 17339770 | -11.63 | -12.44% |
| 2007-11-02 | 97.50 | 107.00 | 92.98 | 93.50 | 299718 | 29882458 | -4.37 | -4.46% |
| 2007-10-26 | 107.00 | 118.66 | 97.80 | 97.87 | 442867 | 47888056 | -8.51 | -8.00% |
| 2007-10-18 | 105.20 | 112.84 | 102.10 | 106.38 | 484941 | 51878424 | 7.01 | 7.05% |
| 2007-10-12 | 90.71 | 99.37 | 85.58 | 99.37 | 489690 | 45164092 | 10.66 | 12.02% |
| 2007-09-28 | 90.00 | 96.66 | 83.90 | 88.71 | 405058 | 36588104 | 0.46 | 0.52% |
| 2007-09-21 | 80.00 | 88.40 | 79.60 | 88.25 | 307881 | 25999184 | 6.98 | 8.59% |
| 2007-09-14 | 82.98 | 84.26 | 77.85 | 81.27 | 208101 | 16850644 | -2.63 | -3.13% |
| 2007-09-07 | 85.30 | 90.68 | 83.80 | 83.90 | 293117 | 25470660 | -1.21 | -1.42% |
| 2007-08-31 | 87.50 | 92.00 | 83.63 | 85.11 | 355073 | 31124180 | -1.49 | -1.72% |
| 2007-08-24 | 82.70 | 89.10 | 82.70 | 86.60 | 293327 | 25322018 | 5.29 | 6.51% |
| 2007-08-17 | 85.49 | 85.50 | 80.00 | 81.31 | 315119 | 25916940 | -4.68 | -5.44% |
| 2007-08-10 | 84.70 | 99.50 | 83.01 | 85.99 | 596842 | 53326996 | 3.39 | 4.10% |
| 2007-08-03 | 72.50 | 85.30 | 72.50 | 82.60 | 561712 | 45574096 | 10.16 | 14.03% |
| 2007-07-27 | 67.48 | 74.05 | 67.48 | 72.44 | 245757 | 17543666 | 5.39 | 8.04% |
| 2007-07-20 | 68.02 | 69.00 | 63.45 | 67.05 | 152839 | 10082482 | -0.97 | -1.43% |
| 2007-07-13 | 70.02 | 71.20 | 67.20 | 68.02 | 138004 | 9556699 | -1.63 | -2.34% |
| 2007-07-06 | 66.08 | 74.20 | 65.01 | 69.65 | 265381 | 18362254 | 3.62 | 5.48% |
| 2007-06-29 | 73.33 | 73.98 | 63.87 | 66.03 | 314139 | 21626206 | -6.93 | -9.50% |
| 2007-06-22 | 82.05 | 85.00 | 71.00 | 72.96 | 419313 | 32855312 | -8.38 | -10.30% |
| 2007-06-15 | 77.05 | 85.30 | 75.57 | 81.34 | 677039 | 54846620 | 4.84 | 6.33% |
| 2007-06-08 | 69.90 | 77.46 | 60.99 | 76.50 | 685936 | 47841628 | 8.01 | 11.70% |
| 2007-06-01 | 69.50 | 72.58 | 58.85 | 68.49 | 663776 | 45022904 | -0.27 | -0.39% |
| 2007-05-25 | 62.49 | 70.86 | 62.00 | 68.76 | 498243 | 33288604 | 4.17 | 6.46% |
| 2007-05-18 | 66.99 | 68.00 | 62.50 | 64.59 | 403741 | 26392922 | -3.40 | -5.00% |
| 2007-05-11 | 70.48 | 73.87 | 66.26 | 67.99 | 465948 | 32483704 | -2.99 | -4.21% |
| 2007-04-27 | 71.80 | 77.50 | 68.88 | 70.98 | 535745 | 38760324 | -0.84 | -1.17% |
| 2007-04-20 | 73.80 | 77.90 | 66.80 | 71.82 | 567348 | 41250524 | -3.33 | -4.43% |
| 2007-04-13 | 124.00 | 154.00 | 73.88 | 75.15 | 624787 | 62632732 | -41.43 | -35.54% |
| 2007-04-06 | 104.00 | 116.58 | 100.00 | 116.58 | 148010 | 15813140 | 13.49 | 13.09% |
| 2007-03-29 | 97.21 | 104.88 | 95.76 | 103.09 | 135223 | 13571148 | 6.60 | 6.84% |
| 2007-03-23 | 92.00 | 97.80 | 91.50 | 96.49 | 122726 | 11694216 | 2.26 | 2.40% |
| 2007-03-16 | 100.45 | 100.50 | 92.38 | 94.23 | 187819 | 18064984 | -6.07 | -6.05% |
| 2007-03-09 | 85.80 | 109.08 | 84.90 | 100.30 | 273114 | 26366544 | 13.61 | 15.70% |
| 2007-03-02 | 85.00 | 90.50 | 76.80 | 86.69 | 225566 | 18875716 | 4.09 | 4.95% |
| 2007-02-16 | 71.94 | 83.30 | 71.66 | 82.60 | 126188 | 9933916 | 10.66 | 14.82% |
| 2007-02-09 | 69.97 | 74.76 | 65.71 | 71.94 | 166758 | 11754722 | -0.34 | -0.47% |
| 2007-02-02 | 82.66 | 85.00 | 72.00 | 72.28 | 286041 | 22681768 | -5.89 | -7.54% |
| 2007-01-26 | 69.10 | 79.60 | 67.11 | 78.17 | 341528 | 25252540 | 11.10 | 16.55% |
| 2007-01-19 | 55.35 | 67.07 | 55.35 | 67.07 | 311785 | 19313416 | 11.71 | 21.15% |
| 2007-01-12 | 53.46 | 62.00 | 53.32 | 55.36 | 245752 | 14179930 | 0.20 | 0.36% |
| 2007-01-05 | 55.30 | 56.00 | 53.28 | 55.16 | 86669 | 4713056 | -1.35 | -2.39% |
| 2006-12-29 | 56.56 | 58.00 | 54.20 | 56.51 | 154549 | 8631626 | -0.63 | -1.10% |
| 2006-12-22 | 60.39 | 61.50 | 55.30 | 57.14 | 174875 | 10195648 | -2.65 | -4.43% |
| 2006-12-15 | 56.65 | 61.20 | 55.61 | 59.79 | 169668 | 9936040 | 3.21 | 5.67% |
| 2006-12-08 | 62.90 | 64.45 | 53.10 | 56.58 | 310267 | 18257806 | -4.52 | -7.40% |
| 2006-12-01 | 54.50 | 63.48 | 53.38 | 61.10 | 267632 | 15522007 | 8.59 | 16.36% |
