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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 34.90 | 36.03 | 33.01 | 33.94 | 714914 | 24787612 | -0.56 | -1.62% |
| 2009-11-20 | 34.12 | 34.97 | 33.62 | 34.50 | 1141791 | 39052456 | 0.93 | 2.77% |
| 2009-11-13 | 33.20 | 34.47 | 32.65 | 33.57 | 672646 | 22507238 | 0.40 | 1.21% |
| 2009-11-06 | 30.68 | 33.75 | 30.00 | 33.17 | 851717 | 27534602 | 2.31 | 7.49% |
| 2009-10-30 | 34.14 | 34.50 | 30.76 | 30.86 | 645593 | 20675400 | -3.26 | -9.55% |
| 2009-10-23 | 32.76 | 35.30 | 32.51 | 34.12 | 663343 | 22542262 | 1.54 | 4.73% |
| 2009-10-16 | 33.11 | 33.69 | 32.32 | 32.58 | 399980 | 13178696 | -0.31 | -0.94% |
| 2009-10-09 | 31.73 | 34.74 | 31.65 | 32.89 | 76700 | 2494599 | 1.42 | 4.51% |
| 2009-09-30 | 32.80 | 33.11 | 31.02 | 31.47 | 182098 | 5816156 | -0.74 | -2.30% |
| 2009-09-25 | 33.75 | 36.46 | 31.81 | 32.21 | 735835 | 25288680 | -1.95 | -5.71% |
| 2009-09-18 | 32.81 | 35.38 | 32.50 | 34.16 | 894406 | 30482780 | 1.35 | 4.12% |
| 2009-09-11 | 32.50 | 34.00 | 31.96 | 32.81 | 742855 | 24473776 | 0.66 | 2.05% |
| 2009-09-04 | 32.45 | 33.49 | 29.60 | 32.15 | 670093 | 21098512 | -0.93 | -2.81% |
| 2009-08-28 | 32.18 | 33.91 | 29.90 | 33.08 | 958432 | 30890012 | 1.15 | 3.60% |
| 2009-08-21 | 33.57 | 33.57 | 29.82 | 31.93 | 881622 | 27732780 | -2.17 | -6.36% |
| 2009-08-14 | 39.59 | 39.88 | 34.00 | 34.10 | 997795 | 36658456 | -4.90 | -12.56% |
| 2009-08-07 | 38.27 | 43.15 | 37.25 | 39.00 | 2106535 | 84128776 | 1.31 | 3.48% |
| 2009-07-31 | 37.59 | 40.99 | 35.91 | 37.69 | 1557544 | 59645280 | 0.54 | 1.45% |
| 2009-07-24 | 38.40 | 39.90 | 36.80 | 37.15 | 1453555 | 55370928 | -1.14 | -2.98% |
| 2009-07-17 | 36.00 | 38.49 | 35.90 | 38.29 | 1471471 | 55047576 | 2.28 | 6.33% |
| 2009-07-10 | 35.00 | 36.98 | 33.90 | 36.01 | 1213960 | 42865560 | 0.82 | 2.33% |
| 2009-07-03 | 35.95 | 36.50 | 34.61 | 35.19 | 873746 | 31142194 | -0.57 | -1.59% |
| 2009-06-26 | 34.87 | 36.25 | 33.19 | 35.76 | 973022 | 33846952 | 1.02 | 2.94% |
| 2009-06-19 | 35.60 | 36.00 | 33.79 | 34.74 | 917776 | 32102364 | -1.67 | -4.59% |
| 2009-06-11 | 37.00 | 37.20 | 35.48 | 36.41 | 823767 | 29857492 | -0.30 | -0.82% |
| 2009-06-05 | 40.07 | 40.35 | 36.60 | 36.71 | 940853 | 35842528 | -2.75 | -6.97% |
| 2009-05-27 | 37.10 | 41.87 | 36.66 | 39.46 | 540682 | 21463516 | 1.48 | 3.90% |
| 2009-05-22 | 37.23 | 39.20 | 36.76 | 37.98 | 630809 | 24182060 | 0.48 | 1.28% |
| 2009-05-15 | 38.51 | 38.88 | 36.50 | 37.50 | 498502 | 18660364 | -1.11 | -2.88% |
| 2009-05-08 | 37.60 | 41.83 | 37.02 | 38.61 | 922375 | 36484240 | 1.14 | 3.04% |
| 2009-04-30 | 35.85 | 37.68 | 34.25 | 37.47 | 458992 | 16458860 | 1.35 | 3.74% |
| 2009-04-24 | 37.00 | 38.50 | 34.80 | 36.12 | 807222 | 29656876 | -1.23 | -3.29% |
| 2009-04-17 | 38.20 | 40.25 | 35.83 | 37.35 | 1098089 | 41812084 | -0.81 | -2.12% |
| 2009-04-10 | 33.43 | 39.66 | 32.41 | 38.16 | 1475822 | 52520104 | 4.52 | 13.44% |
| 2009-04-03 | 34.39 | 35.55 | 31.33 | 33.64 | 2558033 | 85715880 | 2.36 | 7.54% |
| 2009-03-27 | 24.41 | 31.28 | 23.84 | 31.28 | 1708408 | 45002000 | 7.09 | 29.31% |
| 2009-03-19 | 22.89 | 24.22 | 22.10 | 24.19 | 534671 | 12504453 | 1.22 | 5.31% |
| 2009-03-13 | 23.50 | 24.58 | 22.35 | 22.97 | 401434 | 9467971 | -0.48 | -2.05% |
| 2009-03-06 | 22.70 | 24.59 | 21.96 | 23.45 | 659677 | 15373287 | 0.76 | 3.35% |
| 2009-02-27 | 26.10 | 26.90 | 22.40 | 22.69 | 683761 | 16949992 | -3.33 | -12.80% |
| 2009-02-20 | 27.00 | 27.71 | 24.80 | 26.02 | 821491 | 21450242 | -0.91 | -3.38% |
| 2009-02-13 | 24.80 | 27.98 | 24.40 | 26.93 | 1063356 | 27754970 | 2.28 | 9.25% |
| 2009-02-06 | 24.05 | 25.32 | 23.58 | 24.65 | 675742 | 16444584 | 0.68 | 2.84% |
| 2009-01-23 | 22.82 | 24.49 | 22.70 | 23.97 | 792703 | 18744530 | 1.29 | 5.69% |
| 2009-01-16 | 21.03 | 23.58 | 20.61 | 22.68 | 937669 | 20764356 | 1.58 | 7.49% |
| 2009-01-09 | 20.67 | 22.58 | 20.22 | 21.10 | 832947 | 17867384 | 1.42 | 7.21% |
| 2008-12-26 | 21.66 | 21.84 | 19.40 | 19.68 | 561132 | 11287747 | -2.16 | -9.89% |
| 2008-12-19 | 21.05 | 22.25 | 20.10 | 21.84 | 765733 | 16372437 | 1.06 | 5.10% |
| 2008-12-12 | 21.00 | 23.75 | 20.23 | 20.78 | 1619410 | 35544824 | 0.15 | 0.73% |
| 2008-12-05 | 17.93 | 20.97 | 17.77 | 20.63 | 1197819 | 23885930 | 2.53 | 13.98% |
| 2008-11-28 | 18.88 | 19.60 | 17.07 | 18.10 | 1015799 | 18568374 | -1.10 | -5.73% |
| 2008-11-21 | 17.37 | 20.81 | 17.00 | 19.20 | 1880564 | 35514000 | 2.14 | 12.54% |
| 2008-11-14 | 13.70 | 17.24 | 13.52 | 17.06 | 1119386 | 17562720 | 3.86 | 29.24% |
| 2008-11-07 | 13.58 | 14.10 | 12.40 | 13.20 | 389199 | 5147869 | -0.64 | -4.62% |
| 2008-10-31 | 15.97 | 15.97 | 13.55 | 13.84 | 539327 | 7751939 | -2.43 | -14.94% |
| 2008-10-24 | 15.89 | 16.98 | 15.60 | 16.27 | 271577 | 4421954 | 0.57 | 3.63% |
| 2008-10-17 | 16.68 | 18.34 | 15.43 | 15.70 | 418252 | 6982472 | -1.29 | -7.59% |
| 2008-10-10 | 19.70 | 19.70 | 15.51 | 16.99 | 567134 | 9776496 | -3.51 | -17.12% |
| 2008-09-25 | 18.50 | 20.97 | 18.10 | 20.50 | 753950 | 14572989 | 2.89 | 16.41% |
| 2008-09-19 | 17.11 | 17.88 | 15.30 | 17.61 | 297125 | 4985838 | 0.48 | 2.80% |
| 2008-09-12 | 17.36 | 17.65 | 16.10 | 17.13 | 298541 | 5044927 | -0.27 | -1.55% |
| 2008-09-05 | 20.01 | 20.29 | 17.12 | 17.40 | 400783 | 7327952 | -2.94 | -14.45% |
| 2008-08-29 | 22.40 | 22.84 | 18.59 | 20.34 | 350243 | 7112718 | -1.83 | -8.25% |
| 2008-08-22 | 22.50 | 23.45 | 19.85 | 22.17 | 408982 | 8978476 | -0.29 | -1.29% |
| 2008-08-15 | 26.36 | 26.88 | 21.80 | 22.46 | 463709 | 10811797 | -4.61 | -17.03% |
| 2008-08-08 | 30.74 | 31.08 | 26.10 | 27.07 | 327351 | 9230115 | -3.70 | -12.03% |
| 2008-08-01 | 32.60 | 32.70 | 29.51 | 30.77 | 361785 | 11278284 | -1.64 | -5.06% |
| 2008-07-25 | 32.20 | 34.46 | 31.56 | 32.41 | 450430 | 14862554 | -0.41 | -1.25% |
| 2008-07-18 | 34.18 | 35.58 | 29.85 | 32.82 | 436612 | 14376450 | -1.54 | -4.48% |
| 2008-07-11 | 33.85 | 36.50 | 33.50 | 34.36 | 679268 | 23553252 | 0.78 | 2.32% |
| 2008-07-04 | 30.97 | 34.78 | 29.50 | 33.58 | 669559 | 21715316 | 2.29 | 7.32% |
| 2008-06-27 | 30.98 | 34.45 | 30.07 | 31.29 | 806545 | 26086248 | -0.81 | -2.52% |
| 2008-06-20 | 30.99 | 32.87 | 26.18 | 32.10 | 614483 | 18404412 | 0.93 | 2.98% |
| 2008-06-13 | 34.68 | 36.37 | 31.10 | 31.17 | 385742 | 13008915 | -5.00 | -13.82% |
| 2008-06-06 | 63.30 | 63.98 | 34.69 | 36.17 | 389594 | 16206326 | -26.90 | -42.65% |
| 2008-05-30 | 66.50 | 69.49 | 62.10 | 63.07 | 371898 | 24213256 | -4.36 | -6.47% |
| 2008-05-23 | 63.50 | 68.90 | 62.50 | 67.43 | 469428 | 31432016 | 4.64 | 7.39% |
| 2008-05-16 | 67.00 | 69.60 | 61.88 | 62.79 | 495107 | 32710288 | -5.60 | -8.19% |
| 2008-05-09 | 58.32 | 70.50 | 56.98 | 68.39 | 999704 | 66214368 | 10.49 | 18.12% |
| 2008-04-30 | 52.00 | 60.90 | 51.56 | 57.90 | 390208 | 22239894 | 3.96 | 7.34% |
| 2008-04-25 | 60.90 | 60.90 | 47.08 | 53.94 | 677963 | 36448696 | -2.91 | -5.12% |
| 2008-04-18 | 52.60 | 58.80 | 50.51 | 56.85 | 484230 | 27019954 | 2.94 | 5.45% |
| 2008-04-11 | 50.70 | 57.84 | 49.50 | 53.91 | 317997 | 17119944 | 4.32 | 8.71% |
| 2008-04-03 | 54.14 | 55.94 | 45.80 | 49.59 | 268317 | 13404665 | -6.58 | -11.71% |
| 2008-03-28 | 54.77 | 59.39 | 51.80 | 56.17 | 374383 | 21037896 | 2.27 | 4.21% |
| 2008-03-21 | 56.29 | 57.15 | 45.59 | 53.90 | 360579 | 18372752 | -2.39 | -4.25% |
| 2008-03-14 | 56.00 | 61.60 | 53.98 | 56.29 | 363023 | 20982480 | -0.39 | -0.69% |
| 2008-03-07 | 56.80 | 62.88 | 55.59 | 56.68 | 409120 | 23980584 | -0.34 | -0.60% |
| 2008-02-29 | 47.50 | 57.60 | 46.20 | 57.02 | 495748 | 26331370 | 9.84 | 20.86% |
| 2008-02-22 | 49.61 | 52.49 | 45.00 | 47.18 | 206994 | 10144771 | -1.98 | -4.03% |
| 2008-02-15 | 48.48 | 53.21 | 43.53 | 49.16 | 103540 | 5148483 | -1.51 | -2.98% |
| 2008-02-05 | 45.60 | 51.80 | 44.90 | 50.67 | 92412 | 4481159 | 6.70 | 15.24% |
| 2008-02-01 | 48.38 | 50.00 | 43.50 | 43.97 | 209090 | 9769100 | -6.88 | -13.53% |
| 2008-01-25 | 57.33 | 60.25 | 48.38 | 50.85 | 409511 | 22002364 | -6.24 | -10.93% |
| 2008-01-18 | 60.82 | 62.49 | 54.26 | 57.09 | 338820 | 19913680 | -3.75 | -6.16% |
| 2008-01-11 | 53.36 | 61.56 | 52.20 | 60.84 | 471465 | 26973372 | 7.01 | 13.02% |
| 2008-01-04 | 57.80 | 58.80 | 53.75 | 53.83 | 256883 | 14301672 | -3.02 | -5.31% |
| 2007-12-28 | 54.90 | 58.48 | 53.88 | 56.85 | 295340 | 16696223 | 2.25 | 4.12% |
| 2007-12-21 | 53.02 | 55.78 | 51.70 | 54.60 | 244344 | 13176025 | 1.11 | 2.08% |
| 2007-12-14 | 49.67 | 55.48 | 48.72 | 53.49 | 360906 | 19022236 | 2.35 | 4.59% |
| 2007-12-07 | 42.06 | 58.54 | 41.55 | 51.14 | 494600 | 25725384 | 9.29 | 22.20% |
| 2007-11-16 | 39.88 | 43.28 | 37.52 | 41.85 | 373839 | 15206001 | 0.34 | 0.82% |
| 2007-11-09 | 50.82 | 51.80 | 41.35 | 41.51 | 374001 | 17442872 | -9.18 | -18.11% |
| 2007-11-02 | 52.15 | 55.75 | 48.45 | 50.69 | 383626 | 20055476 | -4.00 | -7.31% |
| 2007-10-26 | 61.37 | 67.51 | 54.69 | 54.69 | 641852 | 39637948 | -6.98 | -11.32% |
| 2007-10-18 | 61.34 | 67.47 | 59.59 | 61.67 | 433539 | 27716160 | 0.33 | 0.54% |
| 2007-10-12 | 46.87 | 64.26 | 46.87 | 61.34 | 651301 | 39740424 | 18.73 | 43.96% |
| 2007-09-27 | 38.74 | 42.61 | 38.74 | 42.61 | 10416 | 435991 | 7.39 | 20.98% |
| 2007-07-27 | 28.23 | 35.22 | 28.23 | 35.22 | 900007 | 28584304 | 7.00 | 24.80% |
| 2007-07-20 | 27.48 | 29.43 | 27.00 | 28.22 | 502321 | 14121130 | 0.73 | 2.66% |
| 2007-07-13 | 26.32 | 27.82 | 25.40 | 27.49 | 503315 | 13397810 | 1.44 | 5.53% |
| 2007-07-06 | 27.80 | 28.39 | 23.10 | 26.05 | 612148 | 16185295 | -1.26 | -4.61% |
| 2007-06-29 | 34.45 | 35.86 | 27.02 | 27.31 | 813176 | 24121212 | -41.69 | -60.42% |
| 2007-06-22 | 78.24 | 83.00 | 67.20 | 69.00 | 746876 | 56729616 | -2.13 | -3.00% |
| 2007-06-15 | 66.62 | 71.13 | 56.00 | 71.13 | 573158 | 35445796 | 10.35 | 17.03% |
| 2007-06-08 | 64.50 | 64.50 | 57.88 | 60.78 | 203510 | 12471490 | -3.00 | -4.70% |
| 2007-06-01 | 70.60 | 73.00 | 56.75 | 63.78 | 275159 | 17970968 | -6.10 | -8.73% |
| 2007-05-25 | 65.00 | 70.50 | 63.80 | 69.88 | 210944 | 14119298 | 2.28 | 3.37% |
| 2007-05-18 | 64.76 | 69.69 | 63.60 | 67.60 | 136055 | 9099827 | 8.61 | 14.60% |
| 2007-05-10 | 56.87 | 59.98 | 51.51 | 58.99 | 148241 | 8292773 | 7.26 | 14.03% |
| 2007-04-26 | 48.36 | 51.73 | 46.00 | 51.73 | 188747 | 9223322 | 4.53 | 9.60% |
| 2007-04-20 | 47.00 | 50.85 | 44.30 | 47.20 | 217619 | 10356872 | 0.38 | 0.81% |
| 2007-04-13 | 43.90 | 49.22 | 43.56 | 46.82 | 259120 | 11916752 | 3.22 | 7.38% |
| 2007-04-06 | 38.69 | 43.67 | 38.39 | 43.60 | 138628 | 5635137 | 4.80 | 12.37% |
| 2007-03-30 | 34.08 | 42.39 | 33.60 | 38.80 | 144839 | 5399377 | 5.04 | 14.93% |
| 2007-03-23 | 31.60 | 35.73 | 31.40 | 33.76 | 191380 | 6550957 | 1.28 | 3.94% |
| 2007-03-16 | 31.81 | 33.35 | 29.60 | 32.48 | 139321 | 4357011 | 0.64 | 2.01% |
| 2007-03-09 | 30.00 | 32.98 | 28.00 | 31.84 | 139179 | 4284125 | 1.80 | 5.99% |
| 2007-03-02 | 33.50 | 36.60 | 29.30 | 30.04 | 177470 | 5730975 | -3.06 | -9.24% |
| 2007-02-16 | 29.45 | 34.00 | 28.51 | 33.10 | 135244 | 4114529 | 4.27 | 14.81% |
| 2007-02-09 | 24.80 | 29.20 | 24.80 | 28.83 | 153591 | 4194805 | 4.22 | 17.15% |
| 2007-02-02 | 26.18 | 27.70 | 24.00 | 24.61 | 153751 | 4014463 | -1.14 | -4.43% |
| 2007-01-26 | 26.40 | 27.19 | 24.85 | 25.75 | 180465 | 4692150 | -0.28 | -1.08% |
| 2007-01-19 | 20.85 | 26.60 | 20.70 | 26.03 | 285677 | 6824706 | 5.13 | 24.55% |
| 2007-01-12 | 19.97 | 23.15 | 19.88 | 20.90 | 328631 | 7167357 | 0.83 | 4.14% |
| 2007-01-05 | 18.30 | 20.55 | 17.82 | 20.07 | 165437 | 3188103 | 1.82 | 9.97% |
| 2006-12-29 | 19.10 | 20.45 | 17.60 | 18.25 | 234779 | 4437068 | -0.83 | -4.35% |
| 2006-12-22 | 19.20 | 19.60 | 18.12 | 19.08 | 175762 | 3346747 | -0.06 | -0.31% |
| 2006-12-15 | 17.94 | 19.30 | 17.76 | 19.14 | 152229 | 2806121 | 1.05 | 5.80% |
| 2006-12-08 | 19.18 | 20.96 | 17.91 | 18.09 | 311538 | 6022839 | -1.10 | -5.73% |
| 2006-12-01 | 18.44 | 19.86 | 18.36 | 19.19 | 216141 | 4158059 | 0.75 | 4.07% |
