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 | 36.80 | 39.00 | 36.50 | 37.68 | 104451 | 3935174 | 0.51 | 1.37% |
| 2009-11-20 | 37.50 | 40.00 | 36.18 | 37.17 | 68512 | 2538206 | -0.03 | -0.08% |
| 2009-11-13 | 33.60 | 37.50 | 33.20 | 37.20 | 57737 | 2023093 | 3.14 | 9.22% |
| 2009-11-06 | 32.80 | 34.72 | 32.20 | 34.06 | 115636 | 3909336 | 0.66 | 1.98% |
| 2009-10-30 | 31.98 | 33.51 | 31.01 | 33.40 | 142682 | 4602629 | 1.57 | 4.93% |
| 2009-10-23 | 31.94 | 33.08 | 31.35 | 31.83 | 184198 | 5874538 | -0.57 | -1.76% |
| 2009-10-16 | 32.60 | 34.30 | 32.19 | 32.40 | 122963 | 4074882 | -0.59 | -1.79% |
| 2009-10-09 | 32.26 | 33.23 | 31.86 | 32.99 | 17297 | 568972 | 1.05 | 3.29% |
| 2009-09-30 | 32.05 | 33.39 | 30.70 | 31.94 | 61281 | 1990203 | -0.80 | -2.44% |
| 2009-09-25 | 30.20 | 34.36 | 29.62 | 32.74 | 169125 | 5463626 | 2.15 | 7.03% |
| 2009-09-18 | 29.99 | 31.65 | 29.56 | 30.59 | 135176 | 4130956 | 0.48 | 1.59% |
| 2009-09-11 | 28.55 | 30.34 | 28.40 | 30.11 | 163984 | 4855743 | 1.62 | 5.69% |
| 2009-09-04 | 28.36 | 28.89 | 25.80 | 28.49 | 173013 | 4722836 | -0.31 | -1.08% |
| 2009-08-28 | 27.18 | 31.56 | 26.80 | 28.80 | 245924 | 7302834 | 1.61 | 5.92% |
| 2009-08-21 | 26.00 | 27.38 | 25.01 | 27.19 | 142219 | 3703910 | 0.90 | 3.42% |
| 2009-08-14 | 28.50 | 29.62 | 26.00 | 26.29 | 146845 | 4145860 | -2.16 | -7.59% |
| 2009-08-07 | 27.35 | 29.90 | 26.60 | 28.45 | 294544 | 8318266 | 1.32 | 4.87% |
| 2009-07-31 | 27.02 | 27.48 | 26.00 | 27.13 | 232493 | 6275488 | 0.00 | 0.00% |
| 2009-07-24 | 27.90 | 28.00 | 27.00 | 27.13 | 149153 | 4096704 | -0.62 | -2.23% |
| 2009-07-17 | 28.20 | 28.94 | 27.60 | 27.75 | 164792 | 4640042 | -0.32 | -1.14% |
| 2009-07-10 | 26.03 | 28.41 | 25.50 | 28.07 | 140048 | 3761237 | 1.89 | 7.22% |
| 2009-07-03 | 26.89 | 27.50 | 25.99 | 26.18 | 102536 | 2726743 | -0.52 | -1.95% |
| 2009-06-26 | 27.01 | 27.99 | 26.39 | 26.70 | 55097 | 1484387 | -0.27 | -1.00% |
| 2009-06-19 | 27.50 | 28.51 | 26.81 | 26.97 | 119749 | 3307561 | -0.13 | -0.48% |
| 2009-06-12 | 24.36 | 28.30 | 24.20 | 27.10 | 176842 | 4681975 | 2.42 | 9.81% |
| 2009-06-05 | 24.02 | 25.50 | 23.60 | 24.68 | 187262 | 4585650 | 0.68 | 2.83% |
| 2009-05-27 | 22.40 | 24.42 | 22.22 | 24.00 | 80722 | 1884213 | 1.15 | 5.03% |
| 2009-05-22 | 23.80 | 24.91 | 22.57 | 22.85 | 117776 | 2790512 | -1.06 | -4.43% |
| 2009-05-15 | 24.05 | 24.05 | 22.90 | 23.91 | 135332 | 3178963 | -0.17 | -0.71% |
| 2009-05-08 | 23.40 | 25.24 | 23.15 | 24.08 | 307577 | 7426309 | 0.58 | 2.47% |
| 2009-04-30 | 23.88 | 24.13 | 22.23 | 23.50 | 114387 | 2631675 | -0.63 | -2.61% |
| 2009-04-23 | 24.75 | 26.05 | 23.00 | 24.13 | 241028 | 5942662 | -0.51 | -2.07% |
| 2009-04-17 | 22.47 | 25.28 | 21.97 | 24.64 | 480769 | 11386656 | 2.36 | 10.59% |
| 2009-04-10 | 20.54 | 22.48 | 20.08 | 22.28 | 387809 | 8226302 | 1.84 | 9.00% |
| 2009-04-03 | 19.36 | 21.44 | 19.36 | 20.44 | 520072 | 10768066 | 1.13 | 5.85% |
| 2009-03-27 | 19.40 | 20.06 | 18.67 | 19.31 | 271639 | 5250260 | -0.08 | -0.41% |
| 2009-03-20 | 17.83 | 19.56 | 17.68 | 19.39 | 187371 | 3525653 | 1.54 | 8.63% |
| 2009-03-13 | 20.36 | 20.93 | 17.70 | 17.85 | 107471 | 2012375 | -2.65 | -12.93% |
| 2009-03-06 | 18.50 | 20.53 | 17.70 | 20.50 | 143803 | 2780747 | 1.45 | 7.61% |
| 2009-02-27 | 22.40 | 23.19 | 18.70 | 19.05 | 94169 | 1975710 | -3.25 | -14.57% |
| 2009-02-20 | 23.15 | 24.20 | 21.52 | 22.30 | 86180 | 1971388 | -0.97 | -4.17% |
| 2009-02-13 | 21.30 | 24.25 | 21.30 | 23.27 | 212987 | 4821130 | 1.79 | 8.33% |
| 2009-02-06 | 19.18 | 21.59 | 19.01 | 21.48 | 176410 | 3620973 | 2.47 | 12.99% |
| 2009-01-23 | 19.80 | 19.93 | 18.91 | 19.01 | 85423 | 1641278 | -0.49 | -2.51% |
| 2009-01-16 | 19.20 | 19.65 | 18.65 | 19.50 | 78125 | 1494492 | 0.30 | 1.56% |
| 2009-01-09 | 19.48 | 20.60 | 18.97 | 19.20 | 58920 | 1144951 | -1.90 | -9.01% |
| 2008-12-26 | 19.82 | 21.85 | 19.21 | 21.10 | 114567 | 2396577 | 1.30 | 6.57% |
| 2008-12-19 | 20.00 | 21.00 | 18.61 | 19.80 | 72299 | 1434268 | 0.03 | 0.15% |
| 2008-12-12 | 19.90 | 22.45 | 19.50 | 19.77 | 95617 | 2018607 | -0.22 | -1.10% |
| 2008-12-05 | 18.00 | 20.47 | 17.62 | 19.99 | 88251 | 1703060 | 1.99 | 11.06% |
| 2008-11-28 | 16.85 | 18.88 | 16.80 | 18.00 | 158210 | 2853385 | 1.32 | 7.91% |
| 2008-11-21 | 18.22 | 18.73 | 16.01 | 16.68 | 91747 | 1606824 | -1.49 | -8.20% |
| 2008-11-14 | 15.28 | 18.18 | 15.01 | 18.17 | 126657 | 2073513 | 3.06 | 20.25% |
| 2008-11-07 | 15.77 | 17.00 | 14.79 | 15.11 | 40262 | 628189 | -0.61 | -3.88% |
| 2008-10-31 | 18.21 | 18.77 | 15.62 | 15.72 | 33172 | 571918 | -3.38 | -17.70% |
| 2008-10-24 | 19.21 | 19.68 | 18.08 | 19.10 | 55180 | 1043217 | -0.11 | -0.57% |
| 2008-10-17 | 22.40 | 24.30 | 19.11 | 19.21 | 20529 | 432864 | -3.79 | -16.48% |
| 2008-10-10 | 26.25 | 26.55 | 22.01 | 23.00 | 44097 | 1090843 | -4.40 | -16.06% |
| 2008-09-26 | 27.42 | 28.88 | 23.55 | 27.40 | 79396 | 2079398 | 0.94 | 3.55% |
| 2008-09-19 | 23.59 | 26.46 | 21.90 | 26.46 | 78720 | 1960968 | 2.82 | 11.93% |
| 2008-09-12 | 26.00 | 26.94 | 23.55 | 23.64 | 35783 | 887475 | -2.32 | -8.94% |
| 2008-09-05 | 26.88 | 27.47 | 25.00 | 25.96 | 43668 | 1144217 | -1.35 | -4.94% |
| 2008-08-29 | 29.10 | 29.78 | 26.25 | 27.31 | 39781 | 1100130 | -1.88 | -6.44% |
| 2008-08-21 | 29.00 | 31.79 | 27.70 | 29.19 | 31420 | 930321 | -0.43 | -1.45% |
| 2008-08-15 | 32.31 | 33.98 | 28.00 | 29.62 | 63123 | 1920247 | -4.29 | -12.65% |
| 2008-08-08 | 36.56 | 36.56 | 33.50 | 33.91 | 62478 | 2203798 | -2.38 | -6.56% |
| 2008-08-01 | 36.70 | 38.26 | 34.51 | 36.29 | 69320 | 2551174 | 0.22 | 0.61% |
| 2008-07-25 | 35.79 | 38.40 | 35.18 | 36.07 | 102378 | 3761614 | 0.22 | 0.61% |
| 2008-07-18 | 37.59 | 39.10 | 34.07 | 35.85 | 137139 | 5078824 | -2.20 | -5.78% |
| 2008-07-11 | 38.21 | 41.00 | 37.20 | 38.05 | 94128 | 3677713 | -0.10 | -0.26% |
| 2008-07-04 | 35.00 | 38.66 | 33.69 | 38.15 | 102738 | 3821123 | 1.40 | 3.81% |
| 2008-06-26 | 34.25 | 38.00 | 33.76 | 36.75 | 42060 | 1521675 | 2.30 | 6.68% |
| 2008-06-20 | 36.50 | 37.54 | 32.60 | 34.45 | 66184 | 2292243 | -2.36 | -6.41% |
| 2008-06-13 | 42.36 | 43.15 | 36.23 | 36.81 | 19794 | 783586 | -6.99 | -15.96% |
| 2008-06-06 | 41.41 | 44.50 | 41.41 | 43.80 | 26340 | 1145256 | 1.83 | 4.36% |
| 2008-05-30 | 42.40 | 43.50 | 40.52 | 41.97 | 23704 | 994081 | -0.72 | -1.69% |
| 2008-05-23 | 45.30 | 46.49 | 42.02 | 42.69 | 31497 | 1388631 | -2.55 | -5.64% |
| 2008-05-16 | 43.80 | 48.09 | 43.38 | 45.24 | 131169 | 6112017 | 0.94 | 2.12% |
| 2008-05-09 | 44.30 | 44.64 | 40.58 | 44.30 | 73428 | 3183471 | 0.70 | 1.61% |
| 2008-04-30 | 41.55 | 44.05 | 40.99 | 43.60 | 60409 | 2592524 | 1.69 | 4.03% |
| 2008-04-25 | 39.80 | 43.58 | 36.01 | 41.91 | 79896 | 3262019 | 4.49 | 12.00% |
| 2008-04-18 | 37.50 | 39.15 | 35.24 | 37.42 | 44190 | 1649422 | -0.58 | -1.53% |
| 2008-04-11 | 36.05 | 40.18 | 35.01 | 38.00 | 48048 | 1815443 | 1.61 | 4.42% |
| 2008-04-03 | 38.70 | 40.11 | 33.58 | 36.39 | 64410 | 2357257 | -2.84 | -7.24% |
| 2008-03-28 | 41.00 | 42.77 | 36.52 | 39.23 | 32969 | 1304967 | -0.89 | -2.22% |
| 2008-03-21 | 39.25 | 42.87 | 33.97 | 40.12 | 93944 | 3636367 | 1.36 | 3.51% |
| 2008-03-14 | 45.30 | 45.30 | 38.19 | 38.76 | 45459 | 1876227 | -6.76 | -14.85% |
| 2008-03-07 | 41.97 | 47.00 | 41.50 | 45.52 | 79747 | 3600034 | 3.19 | 7.54% |
| 2008-02-29 | 43.00 | 43.88 | 40.70 | 42.33 | 69784 | 2965278 | -1.16 | -2.67% |
| 2008-02-22 | 44.30 | 45.50 | 41.60 | 43.49 | 55130 | 2437209 | -0.19 | -0.43% |
| 2008-02-15 | 46.20 | 47.00 | 42.95 | 43.68 | 50631 | 2275082 | -2.50 | -5.41% |
| 2008-02-05 | 44.88 | 47.50 | 44.30 | 46.18 | 48982 | 2254876 | 2.30 | 5.24% |
| 2008-02-01 | 46.46 | 47.51 | 42.01 | 43.88 | 124566 | 5590939 | -2.75 | -5.90% |
| 2008-01-25 | 45.00 | 48.33 | 40.31 | 46.63 | 228017 | 10192358 | 1.63 | 3.62% |
| 2008-01-18 | 48.78 | 51.10 | 43.98 | 45.00 | 233742 | 11151028 | -3.79 | -7.77% |
| 2008-01-11 | 50.98 | 51.00 | 48.35 | 48.79 | 219656 | 10927354 | -2.69 | -5.22% |
| 2008-01-04 | 50.52 | 55.54 | 50.25 | 51.48 | 218045 | 11520046 | 1.00 | 1.98% |
| 2007-12-28 | 49.41 | 51.99 | 49.26 | 50.48 | 119734 | 6039430 | 1.18 | 2.39% |
| 2007-12-21 | 49.19 | 52.33 | 47.20 | 49.30 | 108440 | 5414125 | 0.12 | 0.24% |
| 2007-12-14 | 44.56 | 50.03 | 43.59 | 49.18 | 111713 | 5312148 | 4.38 | 9.78% |
| 2007-12-07 | 41.90 | 44.92 | 40.12 | 44.80 | 50782 | 2139398 | 2.90 | 6.92% |
| 2007-11-30 | 44.98 | 45.00 | 40.28 | 41.90 | 33523 | 1441407 | -1.95 | -4.45% |
| 2007-11-23 | 41.49 | 44.50 | 40.21 | 43.85 | 47305 | 2048640 | 2.36 | 5.69% |
| 2007-11-16 | 35.18 | 41.58 | 34.95 | 41.49 | 85023 | 3286250 | 4.89 | 13.36% |
| 2007-11-09 | 40.20 | 43.00 | 36.28 | 36.60 | 80660 | 3244795 | -4.05 | -9.96% |
| 2007-11-02 | 40.32 | 44.28 | 39.70 | 40.65 | 45723 | 1934610 | 0.34 | 0.84% |
| 2007-10-26 | 40.00 | 42.38 | 38.51 | 40.31 | 55650 | 2289528 | -0.15 | -0.37% |
| 2007-10-18 | 45.36 | 45.50 | 40.00 | 40.46 | 82467 | 3506790 | -4.87 | -10.74% |
| 2007-10-12 | 48.94 | 48.94 | 43.53 | 45.33 | 128491 | 5945028 | -2.96 | -6.13% |
| 2007-09-28 | 45.30 | 48.75 | 43.71 | 48.29 | 79384 | 3648696 | 2.92 | 6.44% |
| 2007-09-21 | 46.38 | 48.10 | 44.45 | 45.37 | 48476 | 2238228 | -1.03 | -2.22% |
| 2007-09-14 | 49.01 | 49.99 | 45.35 | 46.40 | 78133 | 3657410 | -3.72 | -7.42% |
| 2007-09-07 | 51.02 | 52.99 | 48.73 | 50.12 | 63345 | 3187725 | -0.89 | -1.75% |
| 2007-08-31 | 49.03 | 53.00 | 49.00 | 51.01 | 106420 | 5426391 | 1.98 | 4.04% |
| 2007-08-24 | 48.05 | 51.30 | 47.02 | 49.03 | 94777 | 4618423 | 0.99 | 2.06% |
| 2007-08-17 | 49.60 | 49.71 | 46.10 | 48.04 | 99784 | 4742579 | -1.66 | -3.34% |
| 2007-08-10 | 53.00 | 53.96 | 48.50 | 49.70 | 113019 | 5741772 | -2.18 | -4.20% |
| 2007-08-03 | 47.91 | 52.55 | 46.60 | 51.88 | 113205 | 5641425 | 3.58 | 7.41% |
| 2007-07-27 | 48.50 | 52.50 | 47.33 | 48.30 | 80297 | 3971702 | -0.05 | -0.10% |
| 2007-07-20 | 44.50 | 48.38 | 41.00 | 48.35 | 60644 | 2667436 | 3.85 | 8.65% |
| 2007-07-13 | 44.50 | 49.99 | 43.22 | 44.50 | 40291 | 1802672 | 0.95 | 2.18% |
| 2007-07-06 | 45.66 | 48.00 | 39.88 | 43.55 | 87635 | 3870765 | -5.61 | -11.41% |
| 2007-06-28 | 52.00 | 56.97 | 49.00 | 49.16 | 78779 | 4092035 | -3.34 | -6.36% |
| 2007-06-22 | 46.40 | 54.49 | 45.51 | 52.50 | 84973 | 4233460 | 6.62 | 14.43% |
| 2007-06-15 | 42.00 | 49.42 | 41.00 | 45.88 | 93919 | 4314654 | 4.48 | 10.82% |
| 2007-06-08 | 45.37 | 45.37 | 36.01 | 41.40 | 120286 | 4755114 | -3.10 | -6.97% |
| 2007-06-01 | 40.80 | 45.35 | 35.02 | 44.50 | 137418 | 5668349 | 3.67 | 8.99% |
| 2007-05-25 | 37.00 | 41.90 | 35.63 | 40.83 | 87257 | 3418207 | 3.45 | 9.23% |
| 2007-05-18 | 34.30 | 38.00 | 34.03 | 37.38 | 89794 | 3206389 | 2.28 | 6.50% |
| 2007-05-11 | 34.01 | 38.00 | 33.91 | 35.10 | 92892 | 3276884 | 0.29 | 0.83% |
| 2007-04-27 | 32.80 | 37.87 | 31.60 | 34.81 | 138627 | 4797565 | 3.41 | 10.86% |
| 2007-04-20 | 30.78 | 33.00 | 29.03 | 31.40 | 86682 | 2691940 | 0.72 | 2.35% |
| 2007-04-13 | 29.50 | 31.76 | 28.00 | 30.68 | 121993 | 3637076 | 0.94 | 3.16% |
| 2007-04-06 | 26.50 | 30.09 | 25.80 | 29.74 | 182113 | 5055292 | 2.98 | 11.14% |
| 2007-03-30 | 24.87 | 27.35 | 24.75 | 26.76 | 196764 | 5183543 | 2.00 | 8.08% |
| 2007-03-23 | 25.08 | 25.80 | 23.98 | 24.76 | 152584 | 3782315 | -1.12 | -4.33% |
| 2007-03-16 | 25.51 | 26.69 | 24.98 | 25.88 | 97354 | 2497911 | 0.28 | 1.09% |
| 2007-03-09 | 25.30 | 26.80 | 24.91 | 25.60 | 104802 | 2697915 | 0.15 | 0.59% |
| 2007-03-02 | 29.24 | 29.50 | 24.58 | 25.45 | 114831 | 3031519 | -3.75 | -12.84% |
| 2007-02-16 | 27.30 | 29.50 | 27.30 | 29.20 | 63098 | 1824639 | 1.79 | 6.53% |
| 2007-02-09 | 26.98 | 28.20 | 24.20 | 27.41 | 78826 | 2058660 | 0.09 | 0.33% |
| 2007-02-02 | 27.89 | 30.20 | 26.81 | 27.32 | 107318 | 3063487 | -0.51 | -1.83% |
| 2007-01-26 | 27.30 | 30.50 | 26.00 | 27.83 | 196615 | 5547962 | 0.23 | 0.83% |
| 2007-01-19 | 22.75 | 28.52 | 22.11 | 27.60 | 419598 | 11158676 | 4.90 | 21.59% |
| 2007-01-12 | 22.25 | 24.19 | 21.80 | 22.70 | 207541 | 4782441 | 0.15 | 0.67% |
| 2007-01-05 | 24.05 | 25.00 | 22.17 | 22.55 | 64632 | 1514645 | -1.75 | -7.20% |
| 2006-12-29 | 22.39 | 25.30 | 22.05 | 24.30 | 139617 | 3262957 | 1.91 | 8.53% |
| 2006-12-22 | 18.05 | 24.00 | 17.91 | 22.39 | 291247 | 6363723 | 4.10 | 22.42% |
