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 | 35.39 | 36.30 | 34.80 | 35.42 | 159033 | 5630243 | 0.03 | 0.09% |
| 2009-11-20 | 36.60 | 36.90 | 35.17 | 35.39 | 197066 | 7090313 | -0.86 | -2.37% |
| 2009-11-13 | 34.26 | 36.38 | 33.41 | 36.25 | 209089 | 7340394 | 1.97 | 5.75% |
| 2009-11-06 | 33.15 | 35.85 | 32.30 | 34.28 | 247942 | 8405830 | 2.15 | 6.69% |
| 2009-10-30 | 29.46 | 32.60 | 29.21 | 32.13 | 400498 | 12347424 | 2.75 | 9.36% |
| 2009-10-23 | 28.10 | 29.75 | 27.80 | 29.38 | 457319 | 13241432 | 1.08 | 3.82% |
| 2009-10-16 | 30.67 | 31.30 | 27.97 | 28.30 | 385912 | 11218710 | -1.58 | -5.29% |
| 2009-10-09 | 29.13 | 30.53 | 28.45 | 29.88 | 48823 | 1455132 | 0.46 | 1.56% |
| 2009-09-30 | 29.50 | 30.10 | 27.66 | 29.42 | 89118 | 2572035 | -0.07 | -0.24% |
| 2009-09-25 | 29.75 | 30.75 | 28.59 | 29.49 | 190924 | 5681887 | -0.39 | -1.30% |
| 2009-09-18 | 29.89 | 30.60 | 29.18 | 29.88 | 166313 | 4940280 | 0.18 | 0.61% |
| 2009-09-11 | 28.88 | 30.65 | 28.88 | 29.70 | 154197 | 4600623 | 0.86 | 2.98% |
| 2009-09-04 | 28.40 | 29.28 | 27.27 | 28.84 | 164347 | 4626978 | 0.18 | 0.63% |
| 2009-08-28 | 27.80 | 29.52 | 27.50 | 28.66 | 215227 | 6179038 | 0.86 | 3.09% |
| 2009-08-21 | 27.00 | 27.99 | 26.05 | 27.80 | 187375 | 5083384 | 0.59 | 2.17% |
| 2009-08-14 | 28.80 | 30.00 | 27.01 | 27.21 | 356789 | 10288468 | -1.51 | -5.26% |
| 2009-08-07 | 27.70 | 29.00 | 27.10 | 28.72 | 321375 | 9030369 | 1.04 | 3.76% |
| 2009-07-31 | 28.51 | 28.84 | 26.00 | 27.68 | 216301 | 6032598 | -0.96 | -3.35% |
| 2009-07-24 | 28.64 | 29.05 | 28.25 | 28.64 | 294204 | 8410196 | 0.12 | 0.42% |
| 2009-07-17 | 29.20 | 29.96 | 28.22 | 28.52 | 258492 | 7552173 | -0.79 | -2.69% |
| 2009-07-10 | 27.98 | 29.80 | 27.17 | 29.31 | 267194 | 7564266 | 1.33 | 4.75% |
| 2009-07-03 | 26.55 | 28.50 | 26.50 | 27.98 | 149611 | 4057616 | 1.43 | 5.39% |
| 2009-06-26 | 26.87 | 27.85 | 26.45 | 26.55 | 126332 | 3413689 | -0.27 | -1.01% |
| 2009-06-19 | 25.51 | 27.30 | 25.50 | 26.82 | 94967 | 2509277 | 1.31 | 5.13% |
| 2009-06-12 | 26.05 | 27.25 | 24.94 | 25.51 | 249005 | 6556395 | -0.32 | -1.24% |
| 2009-06-05 | 24.32 | 26.00 | 24.21 | 25.83 | 164250 | 4135401 | 1.56 | 6.43% |
| 2009-05-27 | 23.68 | 24.40 | 23.29 | 24.27 | 58714 | 1405798 | 0.62 | 2.62% |
| 2009-05-22 | 24.68 | 25.37 | 23.41 | 23.65 | 146226 | 3541686 | -1.08 | -4.37% |
| 2009-05-15 | 25.75 | 25.87 | 24.48 | 24.73 | 145039 | 3631736 | -0.93 | -3.62% |
| 2009-05-08 | 24.50 | 27.35 | 24.20 | 25.66 | 194683 | 4933923 | 1.53 | 6.34% |
| 2009-04-30 | 24.75 | 24.80 | 23.10 | 24.13 | 126774 | 3031252 | -0.62 | -2.50% |
| 2009-04-24 | 25.05 | 25.88 | 24.02 | 24.75 | 139044 | 3442665 | -0.55 | -2.17% |
| 2009-04-17 | 22.65 | 25.56 | 22.65 | 25.30 | 293962 | 7112409 | 2.54 | 11.16% |
| 2009-04-10 | 21.55 | 22.85 | 20.74 | 22.76 | 184792 | 4039353 | 1.21 | 5.62% |
| 2009-04-03 | 20.53 | 21.85 | 20.05 | 21.55 | 98336 | 2074108 | 1.02 | 4.97% |
| 2009-03-27 | 20.61 | 21.40 | 19.96 | 20.53 | 103558 | 2136778 | -0.14 | -0.68% |
| 2009-03-20 | 20.48 | 20.79 | 19.86 | 20.67 | 105680 | 2155746 | 0.64 | 3.19% |
| 2009-03-13 | 20.00 | 20.15 | 19.11 | 20.03 | 88959 | 1763844 | 0.12 | 0.60% |
| 2009-03-06 | 18.98 | 20.51 | 18.88 | 19.91 | 135242 | 2667844 | 1.01 | 5.34% |
| 2009-02-27 | 21.41 | 22.10 | 18.59 | 18.90 | 276663 | 5584974 | -2.78 | -12.82% |
| 2009-02-20 | 22.60 | 22.65 | 20.80 | 21.68 | 191004 | 4104658 | -0.57 | -2.56% |
| 2009-02-13 | 20.00 | 22.46 | 19.76 | 22.25 | 385373 | 8046658 | 2.54 | 12.89% |
| 2009-02-06 | 18.60 | 19.77 | 18.47 | 19.71 | 328231 | 6240917 | 1.27 | 6.89% |
| 2009-01-23 | 19.00 | 19.25 | 17.99 | 18.44 | 195290 | 3610426 | -0.45 | -2.38% |
| 2009-01-16 | 19.19 | 19.29 | 18.00 | 18.89 | 265493 | 4948392 | -0.22 | -1.15% |
| 2009-01-09 | 20.00 | 20.54 | 19.05 | 19.11 | 85966 | 1697763 | -0.78 | -3.92% |
| 2008-12-26 | 20.38 | 20.88 | 19.20 | 19.89 | 50391 | 1013693 | -0.55 | -2.69% |
| 2008-12-19 | 19.71 | 20.82 | 18.73 | 20.44 | 46056 | 919414 | 1.03 | 5.31% |
| 2008-12-12 | 19.59 | 20.90 | 19.00 | 19.41 | 90968 | 1825322 | -0.17 | -0.87% |
| 2008-12-05 | 17.49 | 20.19 | 17.28 | 19.58 | 167422 | 3178157 | 2.09 | 11.95% |
| 2008-11-28 | 17.81 | 18.85 | 17.22 | 17.49 | 184027 | 3323007 | -0.30 | -1.69% |
| 2008-11-21 | 18.23 | 19.00 | 16.56 | 17.79 | 215768 | 3832137 | -0.39 | -2.15% |
| 2008-11-14 | 16.62 | 18.38 | 15.90 | 18.18 | 314717 | 5253437 | 1.90 | 11.67% |
| 2008-11-07 | 16.47 | 16.47 | 15.50 | 16.28 | 39993 | 640267 | -0.08 | -0.49% |
| 2008-10-31 | 16.50 | 17.00 | 15.38 | 16.36 | 55037 | 887353 | -0.26 | -1.56% |
| 2008-10-24 | 15.86 | 16.62 | 15.65 | 16.62 | 52014 | 851156 | 0.76 | 4.79% |
| 2008-10-17 | 16.20 | 17.10 | 15.50 | 15.86 | 66760 | 1087001 | -0.36 | -2.22% |
| 2008-10-10 | 16.70 | 17.15 | 14.98 | 16.22 | 122710 | 2007374 | -0.59 | -3.51% |
| 2008-09-26 | 18.20 | 18.89 | 14.40 | 16.81 | 305062 | 4928022 | -0.54 | -3.11% |
| 2008-09-19 | 16.74 | 17.35 | 14.58 | 17.35 | 78753 | 1314104 | 0.50 | 2.97% |
| 2008-09-12 | 17.00 | 17.10 | 15.96 | 16.85 | 123060 | 2039830 | -0.15 | -0.88% |
| 2008-09-05 | 20.50 | 20.50 | 16.50 | 17.00 | 104532 | 1892034 | -3.41 | -16.71% |
| 2008-08-29 | 21.45 | 21.66 | 19.10 | 20.41 | 51225 | 1048257 | -0.76 | -3.59% |
| 2008-08-22 | 20.70 | 21.58 | 19.20 | 21.17 | 76772 | 1580695 | 0.35 | 1.68% |
| 2008-08-15 | 22.00 | 22.00 | 19.01 | 20.82 | 89123 | 1837324 | -1.63 | -7.26% |
| 2008-08-08 | 24.16 | 25.06 | 22.45 | 22.45 | 146501 | 3558284 | -1.73 | -7.16% |
| 2008-08-01 | 25.25 | 25.69 | 23.12 | 24.18 | 229347 | 5540722 | -0.87 | -3.47% |
| 2008-07-25 | 23.56 | 25.30 | 22.80 | 25.05 | 218824 | 5299222 | 1.25 | 5.25% |
| 2008-07-18 | 23.00 | 25.10 | 21.96 | 23.80 | 199365 | 4723298 | 0.52 | 2.23% |
| 2008-07-11 | 22.63 | 24.38 | 22.51 | 23.28 | 280476 | 6648786 | 0.62 | 2.74% |
| 2008-07-04 | 19.68 | 22.80 | 19.21 | 22.66 | 127813 | 2701673 | 2.92 | 14.79% |
| 2008-06-27 | 19.58 | 21.40 | 18.58 | 19.74 | 112129 | 2254297 | 0.05 | 0.25% |
| 2008-06-20 | 21.18 | 21.25 | 18.53 | 19.69 | 99424 | 1994180 | -1.49 | -7.04% |
| 2008-06-13 | 22.22 | 22.88 | 20.78 | 21.18 | 87498 | 1921964 | -3.51 | -14.22% |
| 2008-06-06 | 25.16 | 25.85 | 24.20 | 24.69 | 55743 | 1390394 | -0.42 | -1.67% |
| 2008-05-30 | 26.86 | 27.00 | 24.80 | 25.11 | 100462 | 2558353 | -2.09 | -7.68% |
| 2008-05-23 | 28.58 | 29.10 | 25.70 | 27.20 | 67469 | 1846520 | -1.67 | -5.79% |
| 2008-05-16 | 28.15 | 30.50 | 27.30 | 28.87 | 134967 | 3916365 | 0.42 | 1.48% |
| 2008-05-09 | 28.58 | 29.95 | 26.65 | 28.45 | 162998 | 4694199 | 0.40 | 1.43% |
| 2008-04-30 | 26.03 | 28.05 | 25.40 | 28.05 | 71921 | 1938463 | 2.02 | 7.76% |
| 2008-04-25 | 24.00 | 26.80 | 20.03 | 26.03 | 168850 | 4123987 | 4.20 | 19.24% |
| 2008-04-18 | 24.98 | 24.98 | 21.46 | 21.83 | 129127 | 3007110 | -3.64 | -14.29% |
| 2008-04-11 | 23.86 | 26.65 | 23.40 | 25.47 | 123614 | 3154944 | 1.30 | 5.38% |
| 2008-04-03 | 26.90 | 27.20 | 22.90 | 24.17 | 102984 | 2488207 | -2.32 | -8.76% |
| 2008-03-28 | 28.41 | 28.70 | 24.49 | 26.49 | 188589 | 4993893 | -1.41 | -5.05% |
| 2008-03-21 | 27.40 | 28.49 | 23.68 | 27.90 | 365208 | 9647227 | -1.55 | -5.26% |
| 2008-03-14 | 34.80 | 34.90 | 28.50 | 29.45 | 97827 | 3012230 | -6.05 | -17.04% |
| 2008-03-07 | 34.00 | 36.20 | 33.70 | 35.50 | 105773 | 3745923 | 1.09 | 3.17% |
| 2008-02-29 | 34.92 | 35.00 | 31.51 | 34.41 | 61645 | 2082464 | -0.56 | -1.60% |
| 2008-02-22 | 37.05 | 38.20 | 34.50 | 34.97 | 57037 | 2072804 | -1.09 | -3.02% |
| 2008-02-15 | 38.05 | 38.68 | 35.90 | 36.06 | 25833 | 948035 | -1.87 | -4.93% |
| 2008-02-05 | 36.10 | 38.94 | 36.10 | 37.93 | 45218 | 1705956 | 2.41 | 6.79% |
| 2008-02-01 | 37.83 | 38.00 | 34.63 | 35.52 | 91663 | 3295175 | -2.20 | -5.83% |
| 2008-01-25 | 38.55 | 38.90 | 33.50 | 37.72 | 165072 | 6022851 | -0.68 | -1.77% |
| 2008-01-18 | 40.50 | 41.10 | 36.66 | 38.40 | 176724 | 6968864 | -1.95 | -4.83% |
| 2008-01-11 | 41.95 | 42.56 | 39.95 | 40.35 | 216445 | 8916511 | -1.59 | -3.79% |
| 2008-01-04 | 39.32 | 42.68 | 38.94 | 41.94 | 259506 | 10669706 | 2.75 | 7.02% |
| 2007-12-28 | 36.99 | 39.61 | 36.99 | 39.19 | 139628 | 5342441 | 2.33 | 6.32% |
| 2007-12-21 | 36.58 | 38.30 | 35.05 | 36.86 | 135275 | 4968474 | 0.51 | 1.40% |
| 2007-12-14 | 34.28 | 37.02 | 33.50 | 36.35 | 89176 | 3181994 | 2.01 | 5.85% |
| 2007-12-07 | 33.20 | 34.65 | 31.80 | 34.34 | 52523 | 1740374 | 0.92 | 2.75% |
| 2007-11-30 | 32.62 | 33.90 | 32.26 | 33.42 | 90540 | 3011373 | 0.89 | 2.74% |
| 2007-11-23 | 32.92 | 34.00 | 30.40 | 32.53 | 56907 | 1869763 | -0.41 | -1.25% |
| 2007-11-16 | 29.16 | 33.20 | 28.10 | 32.94 | 139791 | 4405539 | 3.38 | 11.43% |
| 2007-11-08 | 33.69 | 33.89 | 29.50 | 29.56 | 121003 | 3876134 | -4.22 | -12.49% |
| 2007-11-02 | 36.42 | 38.00 | 33.48 | 33.78 | 170938 | 6118397 | -2.06 | -5.75% |
| 2007-10-26 | 37.29 | 37.49 | 34.00 | 35.84 | 191570 | 6847743 | -1.31 | -3.53% |
| 2007-10-18 | 39.50 | 40.20 | 37.10 | 37.15 | 176668 | 6823924 | -2.34 | -5.93% |
| 2007-10-12 | 44.50 | 46.23 | 37.50 | 39.49 | 186375 | 7512010 | -3.79 | -8.76% |
| 2007-09-28 | 39.46 | 43.91 | 37.65 | 43.28 | 145074 | 5978626 | 3.63 | 9.15% |
| 2007-09-21 | 35.61 | 39.98 | 35.15 | 39.65 | 218267 | 8140152 | 4.12 | 11.60% |
| 2007-09-14 | 33.60 | 35.53 | 30.10 | 35.53 | 166711 | 5510425 | 1.64 | 4.84% |
| 2007-09-07 | 34.92 | 35.50 | 32.50 | 33.89 | 239220 | 8066750 | -0.63 | -1.82% |
| 2007-08-31 | 29.00 | 35.97 | 28.91 | 34.52 | 454610 | 14953223 | 5.71 | 19.82% |
| 2007-08-24 | 27.40 | 29.51 | 27.30 | 28.81 | 252236 | 7188059 | 1.79 | 6.62% |
| 2007-08-17 | 27.54 | 28.49 | 26.60 | 27.02 | 202146 | 5558565 | -0.53 | -1.92% |
| 2007-08-10 | 28.33 | 29.69 | 27.00 | 27.55 | 268525 | 7639020 | -0.67 | -2.37% |
| 2007-08-03 | 26.89 | 29.70 | 26.89 | 28.22 | 389845 | 10999607 | 1.26 | 4.67% |
| 2007-07-27 | 27.32 | 28.19 | 26.60 | 26.96 | 300870 | 8215071 | -0.47 | -1.71% |
| 2007-07-20 | 25.25 | 28.30 | 24.60 | 27.43 | 157310 | 4147510 | 2.20 | 8.72% |
| 2007-07-13 | 25.93 | 27.00 | 24.60 | 25.23 | 150254 | 3876777 | -0.37 | -1.45% |
| 2007-07-06 | 25.99 | 27.13 | 23.21 | 25.60 | 193182 | 4957658 | -0.30 | -1.16% |
| 2007-06-29 | 26.53 | 29.00 | 25.70 | 25.90 | 286270 | 7810709 | -0.53 | -2.00% |
| 2007-06-22 | 29.20 | 31.70 | 25.86 | 26.43 | 279572 | 7917919 | -2.22 | -7.75% |
| 2007-06-15 | 25.05 | 29.90 | 25.05 | 28.65 | 469019 | 12786006 | 4.16 | 16.99% |
| 2007-06-07 | 24.81 | 25.00 | 20.58 | 24.49 | 355306 | 8199733 | -0.86 | -3.39% |
| 2007-06-01 | 22.00 | 26.97 | 21.75 | 25.35 | 754853 | 18272176 | 3.88 | 18.07% |
| 2007-05-25 | 19.19 | 22.06 | 19.01 | 21.47 | 569879 | 12013305 | 1.52 | 7.62% |
| 2007-05-18 | 18.50 | 20.66 | 18.00 | 19.95 | 550103 | 10697847 | 1.14 | 6.06% |
| 2007-05-11 | 19.00 | 19.98 | 18.53 | 18.81 | 455509 | 8753327 | -0.39 | -2.03% |
| 2007-04-27 | 19.60 | 20.84 | 19.15 | 19.20 | 479889 | 9539488 | -0.03 | -0.16% |
| 2007-04-20 | 18.83 | 19.70 | 17.83 | 19.23 | 632341 | 12112673 | 0.40 | 2.12% |
| 2007-04-13 | 18.70 | 19.27 | 17.78 | 18.83 | 469740 | 8695697 | 0.02 | 0.11% |
| 2007-04-06 | 17.10 | 19.40 | 16.91 | 18.81 | 537018 | 9707839 | 1.76 | 10.32% |
| 2007-03-30 | 16.36 | 17.80 | 16.21 | 17.05 | 572071 | 9642242 | 0.81 | 4.99% |
| 2007-03-23 | 15.40 | 16.68 | 15.34 | 16.24 | 375955 | 6094491 | -0.16 | -0.98% |
| 2007-03-16 | 16.57 | 17.59 | 16.06 | 16.40 | 261234 | 4428979 | -0.17 | -1.03% |
| 2007-03-09 | 16.50 | 16.97 | 15.00 | 16.57 | 276401 | 4431130 | 0.08 | 0.48% |
| 2007-03-02 | 18.66 | 19.79 | 15.90 | 16.49 | 279798 | 4972485 | -2.13 | -11.44% |
| 2007-02-16 | 17.00 | 18.99 | 16.95 | 18.62 | 219276 | 3893102 | 1.62 | 9.53% |
| 2007-02-09 | 15.51 | 17.66 | 15.50 | 17.00 | 222914 | 3701185 | 1.09 | 6.85% |
| 2007-02-02 | 19.09 | 20.00 | 15.50 | 15.91 | 265637 | 4727200 | -3.15 | -16.53% |
| 2007-01-26 | 20.90 | 21.53 | 18.00 | 19.06 | 295370 | 5886473 | -1.71 | -8.23% |
| 2007-01-19 | 17.76 | 21.86 | 17.41 | 20.77 | 401265 | 8130377 | 3.01 | 16.95% |
| 2007-01-12 | 16.00 | 18.18 | 15.60 | 17.76 | 435045 | 7407071 | 1.72 | 10.72% |
| 2007-01-05 | 14.05 | 16.05 | 14.00 | 16.04 | 242303 | 3670739 | 2.15 | 15.48% |
| 2006-12-29 | 13.58 | 14.30 | 13.40 | 13.89 | 365012 | 5078622 | 0.24 | 1.76% |
| 2006-12-22 | 14.02 | 16.50 | 13.38 | 13.65 | 754632 | 11156134 | 1.27 | 10.26% |
