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 |
|---|---|---|---|---|---|---|---|---|
| 2008-11-12 | 28.05 | 29.40 | 27.90 | 28.73 | 191633 | 5418534 | 1.59 | 5.86% |
| 2008-11-06 | 26.59 | 27.40 | 26.35 | 27.14 | 37583 | 1004559 | 0.63 | 2.38% |
| 2008-10-31 | 25.60 | 26.70 | 24.91 | 26.51 | 59053 | 1536544 | 0.69 | 2.67% |
| 2008-10-24 | 26.30 | 26.80 | 25.50 | 25.82 | 26842 | 699266 | -0.64 | -2.42% |
| 2008-10-17 | 26.00 | 27.10 | 25.70 | 26.46 | 31085 | 820881 | 0.55 | 2.12% |
| 2008-10-10 | 27.89 | 28.11 | 25.88 | 25.91 | 36516 | 983174 | -2.68 | -9.37% |
| 2008-09-26 | 30.00 | 31.83 | 26.35 | 28.59 | 102384 | 2923295 | -0.89 | -3.02% |
| 2008-09-19 | 27.88 | 29.48 | 26.30 | 29.48 | 54718 | 1557469 | 1.27 | 4.50% |
| 2008-09-12 | 28.79 | 29.20 | 28.19 | 28.21 | 12314 | 351357 | -0.71 | -2.46% |
| 2008-09-05 | 30.30 | 30.38 | 28.69 | 28.92 | 11466 | 339020 | -1.54 | -5.06% |
| 2008-08-29 | 32.30 | 32.80 | 29.51 | 30.46 | 13928 | 429424 | -1.86 | -5.75% |
| 2008-08-22 | 32.38 | 33.43 | 30.90 | 32.32 | 20125 | 650473 | -0.05 | -0.15% |
| 2008-08-15 | 33.85 | 33.86 | 31.20 | 32.37 | 16328 | 525401 | -1.42 | -4.20% |
| 2008-08-08 | 35.56 | 35.97 | 33.58 | 33.79 | 28655 | 1003659 | -2.08 | -5.80% |
| 2008-08-01 | 40.93 | 41.26 | 34.75 | 35.87 | 146431 | 5766838 | -1.64 | -4.37% |
| 2008-07-25 | 35.40 | 37.51 | 32.45 | 37.51 | 15415 | 524157 | 2.04 | 5.75% |
| 2008-07-11 | 32.45 | 36.99 | 32.41 | 35.47 | 28012 | 983925 | 2.66 | 8.11% |
| 2008-07-04 | 32.98 | 35.40 | 31.58 | 32.81 | 19555 | 646468 | -2.70 | -7.60% |
| 2008-06-26 | 32.20 | 36.49 | 31.81 | 35.51 | 19087 | 656815 | 2.54 | 7.70% |
| 2008-06-20 | 35.40 | 35.87 | 30.89 | 32.97 | 28280 | 938647 | -2.64 | -7.41% |
| 2008-06-13 | 41.20 | 41.20 | 35.00 | 35.61 | 37005 | 1380330 | -6.69 | -15.82% |
| 2008-06-06 | 42.21 | 43.97 | 41.50 | 42.30 | 34176 | 1457593 | 0.09 | 0.21% |
| 2008-05-30 | 42.90 | 43.48 | 40.63 | 42.21 | 20781 | 873095 | -0.72 | -1.68% |
| 2008-05-23 | 45.58 | 47.36 | 41.08 | 42.93 | 48465 | 2120448 | -2.07 | -4.60% |
| 2008-05-16 | 41.63 | 46.41 | 40.00 | 45.00 | 57604 | 2524604 | 2.91 | 6.91% |
| 2008-05-09 | 42.28 | 42.50 | 39.50 | 42.09 | 47176 | 1943421 | 0.09 | 0.21% |
| 2008-04-30 | 37.49 | 42.29 | 37.09 | 42.00 | 46232 | 1884246 | 3.91 | 10.27% |
| 2008-04-25 | 36.56 | 39.46 | 30.89 | 38.09 | 84774 | 3065217 | 3.60 | 10.44% |
| 2008-04-18 | 42.20 | 42.44 | 34.40 | 34.49 | 50850 | 1910753 | -8.43 | -19.64% |
| 2008-04-11 | 42.80 | 45.38 | 41.00 | 42.92 | 47462 | 2082640 | -0.08 | -0.19% |
| 2008-04-03 | 48.50 | 48.60 | 42.00 | 43.00 | 36338 | 1597988 | -6.38 | -12.92% |
| 2008-03-28 | 51.50 | 52.30 | 46.60 | 49.38 | 21604 | 1058610 | -1.62 | -3.18% |
| 2008-03-21 | 53.39 | 53.39 | 46.25 | 51.00 | 42486 | 2101945 | -0.93 | -1.79% |
| 2008-03-14 | 63.49 | 63.49 | 49.80 | 51.93 | 63195 | 3594781 | -12.07 | -18.86% |
| 2008-03-07 | 66.11 | 67.49 | 62.61 | 64.00 | 31292 | 2021656 | -2.58 | -3.88% |
| 2008-02-29 | 62.44 | 67.80 | 61.19 | 66.58 | 33351 | 2184985 | 4.06 | 6.49% |
| 2008-02-22 | 66.51 | 67.99 | 62.00 | 62.52 | 23796 | 1544198 | -3.32 | -5.04% |
| 2008-02-15 | 65.62 | 66.37 | 63.80 | 65.84 | 10722 | 698680 | -0.08 | -0.12% |
| 2008-02-05 | 64.00 | 67.10 | 64.00 | 65.92 | 13902 | 916437 | 2.85 | 4.52% |
| 2008-02-01 | 65.70 | 65.70 | 60.10 | 63.07 | 32535 | 2051867 | -2.81 | -4.26% |
| 2008-01-25 | 70.02 | 70.87 | 60.60 | 65.88 | 90467 | 5745341 | -4.92 | -6.95% |
| 2008-01-18 | 77.20 | 78.50 | 68.00 | 70.80 | 52892 | 3853959 | -5.59 | -7.32% |
| 2008-01-11 | 71.00 | 77.77 | 68.00 | 76.39 | 70664 | 5032019 | 6.31 | 9.00% |
| 2008-01-04 | 69.88 | 71.18 | 68.22 | 70.08 | 26224 | 1822495 | 0.68 | 0.98% |
| 2007-12-28 | 64.64 | 70.23 | 64.21 | 69.40 | 79601 | 5281552 | 5.40 | 8.44% |
| 2007-12-21 | 60.37 | 64.28 | 58.06 | 64.00 | 43005 | 2630490 | 3.70 | 6.14% |
| 2007-12-14 | 60.49 | 63.95 | 59.00 | 60.30 | 42916 | 2672278 | -0.81 | -1.32% |
| 2007-12-07 | 58.65 | 61.39 | 58.01 | 61.11 | 29127 | 1752693 | 2.14 | 3.63% |
| 2007-11-30 | 59.50 | 61.69 | 57.80 | 58.97 | 29740 | 1770693 | 0.49 | 0.84% |
| 2007-11-23 | 64.50 | 66.50 | 57.00 | 58.48 | 40789 | 2552621 | -5.52 | -8.62% |
| 2007-11-16 | 64.40 | 65.50 | 59.60 | 64.00 | 59754 | 3766149 | -1.82 | -2.77% |
| 2007-11-09 | 75.00 | 78.00 | 65.50 | 65.82 | 90477 | 6312834 | -9.97 | -13.15% |
| 2007-11-02 | 80.00 | 84.99 | 75.58 | 75.79 | 48134 | 3897488 | -3.21 | -4.06% |
| 2007-10-26 | 79.00 | 87.94 | 78.12 | 79.00 | 62442 | 5176429 | -7.67 | -8.85% |
| 2007-10-18 | 75.60 | 91.83 | 74.25 | 86.67 | 101047 | 8503842 | 10.90 | 14.39% |
| 2007-10-12 | 72.00 | 75.77 | 67.18 | 75.77 | 79627 | 5638527 | 4.27 | 5.97% |
| 2007-09-28 | 68.00 | 72.58 | 66.66 | 71.50 | 44363 | 3047764 | 3.57 | 5.25% |
| 2007-09-21 | 67.00 | 74.48 | 66.21 | 67.93 | 116941 | 8178317 | 0.32 | 0.47% |
| 2007-09-14 | 54.69 | 71.45 | 54.69 | 67.61 | 234414 | 15285651 | 17.89 | 35.98% |
| 2007-09-07 | 33.95 | 49.72 | 33.95 | 49.72 | 4043 | 182233 | 18.86 | 61.12% |
| 2007-08-31 | 27.00 | 30.86 | 26.75 | 30.86 | 88538 | 2489083 | 4.06 | 15.15% |
| 2007-08-03 | 27.55 | 28.15 | 25.85 | 26.80 | 81297 | 2213422 | -0.73 | -2.65% |
| 2007-07-27 | 24.40 | 27.78 | 24.38 | 27.53 | 105714 | 2789031 | 3.53 | 14.71% |
| 2007-07-20 | 23.30 | 24.10 | 22.80 | 24.00 | 32472 | 762019 | 0.31 | 1.31% |
| 2007-07-13 | 23.60 | 24.15 | 23.10 | 23.69 | 60285 | 1428760 | 0.15 | 0.64% |
| 2007-07-06 | 24.20 | 25.25 | 21.68 | 23.54 | 64877 | 1537115 | -0.44 | -1.83% |
| 2007-06-29 | 27.00 | 27.33 | 23.80 | 23.98 | 93792 | 2388930 | -2.98 | -11.05% |
| 2007-06-22 | 29.64 | 30.98 | 26.30 | 26.96 | 148879 | 4330475 | -2.02 | -6.97% |
| 2007-06-15 | 26.80 | 30.48 | 26.50 | 28.98 | 194690 | 5580139 | 2.53 | 9.56% |
| 2007-06-08 | 28.79 | 29.00 | 22.70 | 26.45 | 143651 | 3643691 | -1.60 | -5.70% |
| 2007-06-01 | 28.50 | 30.00 | 26.67 | 28.05 | 199203 | 5716090 | 0.05 | 0.18% |
| 2007-05-25 | 26.17 | 28.65 | 26.00 | 28.00 | 155359 | 4277003 | 1.10 | 4.09% |
| 2007-05-18 | 26.61 | 28.16 | 26.17 | 26.90 | 116368 | 3145535 | 0.01 | 0.04% |
| 2007-05-11 | 28.28 | 28.88 | 26.60 | 26.89 | 115900 | 3227381 | -1.34 | -4.75% |
| 2007-04-27 | 28.70 | 29.55 | 27.70 | 28.23 | 118378 | 3356419 | -0.26 | -0.91% |
| 2007-04-20 | 26.35 | 28.98 | 25.41 | 28.49 | 219379 | 6028082 | 2.14 | 8.12% |
| 2007-04-13 | 25.06 | 28.49 | 24.81 | 26.35 | 186155 | 4969939 | 1.25 | 4.98% |
| 2007-04-06 | 23.97 | 25.48 | 23.86 | 25.10 | 83592 | 2083455 | 1.27 | 5.33% |
| 2007-03-30 | 21.80 | 25.03 | 21.70 | 23.83 | 159390 | 3741632 | 2.05 | 9.41% |
| 2007-03-23 | 20.45 | 23.58 | 20.18 | 21.78 | 121554 | 2664245 | 0.74 | 3.52% |
| 2007-03-16 | 20.20 | 21.69 | 19.70 | 21.04 | 104055 | 2127754 | 0.84 | 4.16% |
| 2007-03-09 | 19.86 | 20.73 | 19.00 | 20.20 | 86656 | 1726339 | 0.28 | 1.41% |
| 2007-03-02 | 22.20 | 23.46 | 19.50 | 19.92 | 109494 | 2296885 | -2.14 | -9.70% |
| 2007-02-16 | 20.95 | 22.79 | 20.58 | 22.06 | 98167 | 2143688 | 1.21 | 5.80% |
| 2007-02-09 | 21.50 | 22.29 | 18.90 | 20.85 | 108862 | 2227739 | -0.83 | -3.83% |
| 2007-02-02 | 19.55 | 22.63 | 19.55 | 21.68 | 172639 | 3666113 | 2.34 | 12.10% |
| 2007-01-26 | 18.06 | 19.48 | 17.75 | 19.34 | 168549 | 3148695 | 1.74 | 9.89% |
| 2007-01-18 | 15.86 | 17.79 | 15.68 | 17.60 | 108404 | 1833942 | 1.74 | 10.97% |
| 2007-01-12 | 15.50 | 17.52 | 15.42 | 15.86 | 141173 | 2334500 | 0.35 | 2.26% |
| 2007-01-05 | 15.00 | 15.72 | 14.59 | 15.51 | 54766 | 827687 | 0.58 | 3.88% |
| 2006-12-29 | 15.45 | 16.20 | 14.58 | 14.93 | 80320 | 1231839 | -0.56 | -3.62% |
| 2006-12-22 | 14.54 | 16.17 | 14.38 | 15.49 | 121924 | 1853222 | 1.00 | 6.90% |
| 2006-12-15 | 13.30 | 14.66 | 13.30 | 14.49 | 45847 | 648963 | 0.92 | 6.78% |
| 2006-12-08 | 15.10 | 15.40 | 13.56 | 13.57 | 89179 | 1304435 | -1.50 | -9.95% |
| 2006-12-01 | 14.41 | 15.37 | 14.22 | 15.07 | 78362 | 1166349 | 0.66 | 4.58% |
