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 | 34.81 | 35.51 | 33.45 | 35.35 | 85060 | 2951027 | 0.64 | 1.84% |
| 2009-11-20 | 34.10 | 36.08 | 33.90 | 34.71 | 119465 | 4160723 | 0.19 | 0.55% |
| 2009-11-13 | 32.90 | 34.89 | 32.00 | 34.52 | 154275 | 5141322 | 1.34 | 4.04% |
| 2009-11-06 | 31.68 | 34.30 | 31.00 | 33.18 | 183232 | 6064140 | 1.03 | 3.20% |
| 2009-10-30 | 30.60 | 32.79 | 30.00 | 32.15 | 230612 | 7247948 | 1.73 | 5.69% |
| 2009-10-23 | 27.68 | 30.77 | 27.66 | 30.42 | 217426 | 6387116 | 2.82 | 10.22% |
| 2009-10-16 | 26.38 | 27.97 | 26.38 | 27.60 | 197496 | 5409216 | 1.19 | 4.51% |
| 2009-10-09 | 24.34 | 26.75 | 24.32 | 26.41 | 41952 | 1091607 | 2.06 | 8.46% |
| 2009-09-30 | 25.50 | 25.99 | 22.57 | 24.35 | 56613 | 1388618 | -1.05 | -4.13% |
| 2009-09-25 | 25.80 | 27.95 | 25.16 | 25.40 | 183109 | 4903601 | -0.76 | -2.90% |
| 2009-09-18 | 26.19 | 27.36 | 25.66 | 26.16 | 193618 | 5149644 | 0.23 | 0.89% |
| 2009-09-11 | 26.00 | 26.98 | 25.40 | 25.93 | 161767 | 4210661 | 0.43 | 1.69% |
| 2009-09-04 | 25.20 | 25.74 | 23.50 | 25.50 | 152622 | 3754818 | -0.33 | -1.28% |
| 2009-08-28 | 25.41 | 28.10 | 25.01 | 25.83 | 293012 | 7778887 | 0.45 | 1.77% |
| 2009-08-21 | 24.10 | 25.50 | 22.21 | 25.38 | 221825 | 5382397 | 1.18 | 4.88% |
| 2009-08-14 | 28.45 | 28.60 | 24.18 | 24.20 | 197283 | 5193603 | -3.67 | -13.17% |
| 2009-08-07 | 25.42 | 29.35 | 25.18 | 27.87 | 302399 | 8225442 | 2.63 | 10.42% |
| 2009-07-31 | 25.15 | 26.78 | 23.60 | 25.24 | 227325 | 5772632 | 0.11 | 0.44% |
| 2009-07-24 | 24.78 | 25.99 | 24.50 | 25.13 | 178637 | 4494479 | 0.35 | 1.41% |
| 2009-07-17 | 25.48 | 25.59 | 24.32 | 24.78 | 185052 | 4636839 | -0.70 | -2.75% |
| 2009-07-10 | 22.72 | 26.03 | 22.22 | 25.48 | 300778 | 7294885 | 2.74 | 12.05% |
| 2009-07-03 | 22.21 | 22.98 | 21.62 | 22.74 | 193723 | 4296405 | 0.60 | 2.71% |
| 2009-06-26 | 22.60 | 22.70 | 21.35 | 22.14 | 168743 | 3721176 | -0.03 | -0.14% |
| 2009-06-19 | 22.20 | 24.00 | 21.01 | 22.17 | 343837 | 7621611 | -0.48 | -2.12% |
| 2009-06-12 | 38.05 | 43.50 | 22.10 | 22.65 | 233973 | 9083006 | -14.69 | -39.34% |
| 2009-06-05 | 35.70 | 37.59 | 35.06 | 37.34 | 53481 | 1936577 | 1.99 | 5.63% |
| 2009-05-27 | 34.10 | 35.90 | 34.01 | 35.35 | 29660 | 1041409 | 0.55 | 1.58% |
| 2009-05-22 | 35.70 | 36.98 | 33.99 | 34.80 | 82071 | 2912767 | -1.09 | -3.04% |
| 2009-05-15 | 34.50 | 37.79 | 33.02 | 35.89 | 124975 | 4351223 | 1.91 | 5.62% |
| 2009-05-08 | 33.10 | 35.00 | 32.65 | 33.98 | 117178 | 3975386 | 1.20 | 3.66% |
| 2009-04-30 | 34.99 | 34.99 | 30.40 | 32.78 | 109269 | 3553857 | -1.40 | -4.10% |
| 2009-04-24 | 33.50 | 36.00 | 31.52 | 34.18 | 105898 | 3570460 | 0.84 | 2.52% |
| 2009-04-17 | 30.96 | 34.38 | 30.01 | 33.34 | 91698 | 2899620 | 2.47 | 8.00% |
| 2009-04-10 | 29.78 | 31.42 | 28.28 | 30.87 | 108069 | 3177786 | 1.12 | 3.77% |
| 2009-04-03 | 24.90 | 29.77 | 24.29 | 29.75 | 109805 | 2953845 | 4.94 | 19.91% |
| 2009-03-27 | 24.70 | 26.25 | 24.30 | 24.81 | 58972 | 1481213 | 0.11 | 0.45% |
| 2009-03-20 | 24.00 | 25.28 | 23.61 | 24.70 | 40234 | 992428 | 0.77 | 3.22% |
| 2009-03-13 | 23.87 | 24.38 | 23.25 | 23.93 | 26954 | 640290 | 0.06 | 0.25% |
| 2009-03-06 | 23.12 | 25.46 | 22.88 | 23.87 | 57300 | 1382557 | 0.36 | 1.53% |
| 2009-02-27 | 25.99 | 27.13 | 23.00 | 23.51 | 69384 | 1776052 | -2.74 | -10.44% |
| 2009-02-20 | 28.31 | 28.40 | 25.30 | 26.25 | 83835 | 2238557 | -1.88 | -6.68% |
| 2009-02-13 | 25.18 | 28.38 | 24.95 | 28.13 | 131614 | 3500003 | 3.08 | 12.29% |
| 2009-02-06 | 24.30 | 25.78 | 24.00 | 25.05 | 60357 | 1500909 | 0.93 | 3.86% |
| 2009-01-23 | 25.15 | 25.85 | 23.75 | 24.12 | 41349 | 1028060 | -0.91 | -3.64% |
| 2009-01-16 | 26.30 | 26.75 | 24.64 | 25.03 | 42061 | 1074572 | -1.26 | -4.79% |
| 2009-01-09 | 24.53 | 27.02 | 23.61 | 26.29 | 53820 | 1366898 | 1.11 | 4.41% |
| 2008-12-26 | 23.58 | 25.96 | 22.90 | 25.18 | 98171 | 2375136 | 1.62 | 6.88% |
| 2008-12-19 | 20.50 | 24.10 | 19.55 | 23.56 | 107010 | 2364355 | 3.21 | 15.77% |
| 2008-12-12 | 21.52 | 21.98 | 19.97 | 20.35 | 55752 | 1187547 | -0.75 | -3.56% |
| 2008-12-05 | 19.80 | 21.49 | 19.40 | 21.10 | 36551 | 759095 | 1.20 | 6.03% |
| 2008-11-28 | 20.25 | 21.60 | 19.80 | 19.90 | 46311 | 960797 | -0.39 | -1.92% |
| 2008-11-21 | 20.59 | 21.36 | 19.25 | 20.29 | 49966 | 1018576 | -0.20 | -0.98% |
| 2008-11-14 | 18.26 | 20.58 | 17.85 | 20.49 | 50655 | 980806 | 2.44 | 13.52% |
| 2008-11-07 | 16.97 | 18.20 | 16.80 | 18.05 | 15167 | 263827 | 1.10 | 6.49% |
| 2008-10-31 | 18.00 | 18.00 | 16.55 | 16.95 | 14948 | 255293 | -1.24 | -6.82% |
| 2008-10-24 | 18.46 | 19.60 | 17.50 | 18.19 | 19441 | 359590 | -0.35 | -1.89% |
| 2008-10-17 | 17.15 | 18.90 | 16.38 | 18.54 | 21124 | 369787 | 1.37 | 7.98% |
| 2008-10-10 | 19.06 | 19.70 | 17.01 | 17.17 | 13870 | 255210 | -1.83 | -9.63% |
| 2008-09-26 | 20.70 | 21.42 | 17.80 | 19.00 | 34288 | 664782 | -0.47 | -2.41% |
| 2008-09-19 | 17.48 | 19.47 | 16.40 | 19.47 | 19726 | 355111 | 2.11 | 12.15% |
| 2008-09-12 | 18.19 | 18.20 | 16.39 | 17.36 | 12968 | 222016 | -0.85 | -4.67% |
| 2008-09-05 | 19.59 | 19.60 | 18.20 | 18.21 | 7449 | 139638 | -1.43 | -7.28% |
| 2008-08-29 | 19.60 | 19.84 | 18.50 | 19.64 | 11633 | 222957 | 0.05 | 0.26% |
| 2008-08-22 | 20.03 | 21.34 | 19.00 | 19.59 | 20386 | 413130 | -0.39 | -1.95% |
| 2008-08-15 | 19.45 | 20.49 | 18.01 | 19.98 | 24660 | 469525 | 0.53 | 2.73% |
| 2008-08-08 | 22.88 | 22.88 | 19.03 | 19.45 | 18819 | 399287 | -3.56 | -15.47% |
| 2008-08-01 | 23.10 | 24.99 | 21.80 | 23.01 | 40867 | 971846 | 0.26 | 1.14% |
| 2008-07-25 | 21.45 | 23.85 | 21.45 | 22.75 | 32484 | 741463 | 1.32 | 6.16% |
| 2008-07-18 | 22.00 | 23.89 | 20.35 | 21.43 | 46389 | 1024946 | -0.60 | -2.72% |
| 2008-07-11 | 21.15 | 23.11 | 21.15 | 22.03 | 48300 | 1073483 | 1.04 | 4.96% |
| 2008-07-04 | 18.52 | 21.25 | 17.71 | 20.99 | 34638 | 680672 | 2.27 | 12.13% |
| 2008-06-27 | 17.13 | 20.65 | 16.51 | 18.72 | 49258 | 936683 | 1.57 | 9.15% |
| 2008-06-20 | 20.70 | 20.76 | 15.91 | 17.15 | 57346 | 1053584 | -3.37 | -16.42% |
| 2008-06-13 | 24.50 | 24.50 | 20.51 | 20.52 | 25231 | 555016 | -4.80 | -18.96% |
| 2008-06-06 | 45.00 | 45.00 | 25.01 | 25.32 | 23078 | 751844 | -19.06 | -42.95% |
| 2008-05-30 | 47.21 | 47.77 | 43.62 | 44.38 | 24273 | 1107911 | -3.62 | -7.54% |
| 2008-05-23 | 51.20 | 54.02 | 45.30 | 48.00 | 37017 | 1869465 | -2.80 | -5.51% |
| 2008-05-15 | 41.95 | 54.00 | 41.00 | 50.80 | 93967 | 4719972 | 8.54 | 20.21% |
| 2008-05-09 | 41.01 | 43.98 | 40.26 | 42.26 | 33503 | 1423009 | 1.74 | 4.29% |
| 2008-04-30 | 39.18 | 40.60 | 36.50 | 40.52 | 23796 | 920479 | 0.24 | 0.60% |
| 2008-04-25 | 41.60 | 42.66 | 35.00 | 40.28 | 48508 | 1965405 | 2.30 | 6.06% |
| 2008-04-18 | 44.60 | 44.60 | 37.90 | 37.98 | 15749 | 640982 | -7.07 | -15.69% |
| 2008-04-11 | 40.39 | 47.00 | 39.00 | 45.05 | 28764 | 1292827 | 4.65 | 11.51% |
| 2008-04-03 | 42.56 | 43.89 | 38.02 | 40.40 | 16559 | 673043 | -4.54 | -10.10% |
| 2008-03-28 | 49.90 | 51.00 | 41.50 | 44.94 | 26545 | 1219546 | -4.28 | -8.70% |
| 2008-03-21 | 54.00 | 54.10 | 44.20 | 49.22 | 37853 | 1831208 | -5.17 | -9.51% |
| 2008-03-14 | 63.05 | 64.87 | 53.20 | 54.39 | 45183 | 2681397 | -14.52 | -21.07% |
| 2008-03-07 | 66.25 | 73.68 | 65.00 | 68.91 | 50136 | 3499398 | 2.66 | 4.01% |
| 2008-02-29 | 62.65 | 66.50 | 61.01 | 66.25 | 17991 | 1148773 | 2.88 | 4.54% |
| 2008-02-22 | 66.12 | 68.50 | 62.00 | 63.37 | 23687 | 1557835 | -0.78 | -1.22% |
| 2008-02-15 | 64.50 | 66.00 | 62.90 | 64.15 | 12277 | 791465 | -0.94 | -1.44% |
| 2008-02-05 | 60.51 | 66.50 | 60.51 | 65.09 | 14413 | 922885 | 6.34 | 10.79% |
| 2008-02-01 | 68.39 | 68.39 | 56.30 | 58.75 | 34158 | 2167355 | -10.32 | -14.94% |
| 2008-01-25 | 73.00 | 74.00 | 61.97 | 69.07 | 72804 | 4965747 | -4.43 | -6.03% |
| 2008-01-18 | 64.05 | 79.80 | 64.05 | 73.50 | 109959 | 8099279 | 9.43 | 14.72% |
| 2008-01-11 | 64.69 | 66.00 | 62.78 | 64.07 | 27503 | 1762443 | -0.83 | -1.28% |
| 2008-01-04 | 63.99 | 67.20 | 63.00 | 64.90 | 24204 | 1577915 | 0.90 | 1.41% |
| 2007-12-28 | 61.50 | 65.47 | 61.15 | 64.00 | 29173 | 1851061 | 2.98 | 4.88% |
| 2007-12-21 | 58.80 | 61.24 | 57.08 | 61.02 | 19662 | 1165689 | 2.65 | 4.54% |
| 2007-12-14 | 52.58 | 60.78 | 52.43 | 58.37 | 33942 | 1931141 | 4.94 | 9.25% |
| 2007-12-07 | 50.96 | 53.55 | 49.50 | 53.43 | 10784 | 559597 | 2.32 | 4.54% |
| 2007-11-30 | 51.42 | 52.50 | 49.02 | 51.11 | 15548 | 794682 | -0.16 | -0.31% |
| 2007-11-23 | 51.45 | 54.80 | 50.38 | 51.27 | 21031 | 1104416 | -0.18 | -0.35% |
| 2007-11-16 | 52.80 | 53.99 | 50.30 | 51.45 | 14190 | 736476 | -2.05 | -3.83% |
| 2007-11-09 | 57.11 | 58.50 | 52.50 | 53.50 | 13802 | 765693 | -3.53 | -6.19% |
| 2007-11-02 | 59.00 | 62.20 | 56.90 | 57.03 | 22316 | 1333796 | 0.04 | 0.07% |
| 2007-10-26 | 59.95 | 61.48 | 53.50 | 56.99 | 21276 | 1246675 | -2.42 | -4.07% |
| 2007-10-18 | 60.12 | 62.00 | 58.20 | 59.41 | 22480 | 1341852 | -0.70 | -1.17% |
| 2007-10-12 | 63.88 | 63.88 | 58.10 | 60.11 | 26698 | 1645246 | -2.39 | -3.82% |
| 2007-09-28 | 61.99 | 63.90 | 60.00 | 62.50 | 16928 | 1043350 | 0.74 | 1.20% |
| 2007-09-21 | 64.90 | 66.00 | 61.49 | 61.76 | 19537 | 1241794 | -3.12 | -4.81% |
| 2007-09-14 | 66.88 | 66.88 | 62.04 | 64.88 | 19859 | 1278884 | -2.03 | -3.03% |
| 2007-09-07 | 67.55 | 71.98 | 66.90 | 66.91 | 28487 | 1978107 | -0.60 | -0.89% |
| 2007-08-31 | 70.20 | 71.40 | 66.01 | 67.51 | 26781 | 1806036 | -2.38 | -3.40% |
| 2007-08-24 | 66.82 | 72.48 | 66.82 | 69.89 | 30163 | 2101522 | 3.44 | 5.18% |
| 2007-08-17 | 67.00 | 69.00 | 65.23 | 66.45 | 15534 | 1043898 | -1.50 | -2.21% |
| 2007-08-10 | 69.00 | 71.98 | 66.30 | 67.95 | 26063 | 1802908 | -1.25 | -1.81% |
| 2007-08-03 | 72.88 | 72.88 | 66.16 | 69.20 | 46374 | 3203438 | -1.32 | -1.87% |
| 2007-07-27 | 60.21 | 72.00 | 60.21 | 70.52 | 26137 | 1720496 | 10.47 | 17.43% |
| 2007-07-20 | 59.00 | 60.36 | 56.30 | 60.05 | 10177 | 600680 | 1.34 | 2.28% |
| 2007-07-13 | 57.83 | 60.00 | 57.02 | 58.71 | 9131 | 535958 | 1.11 | 1.93% |
| 2007-07-06 | 55.66 | 60.30 | 54.60 | 57.60 | 15668 | 899838 | 2.10 | 3.78% |
| 2007-06-29 | 61.40 | 61.44 | 54.00 | 55.50 | 19824 | 1144005 | -5.47 | -8.97% |
| 2007-06-22 | 64.00 | 67.00 | 59.30 | 60.97 | 29007 | 1870949 | -1.75 | -2.79% |
| 2007-06-15 | 61.07 | 64.58 | 60.00 | 62.72 | 33377 | 2088389 | 1.61 | 2.63% |
| 2007-06-08 | 59.00 | 63.19 | 50.00 | 61.11 | 33486 | 1866955 | 2.01 | 3.40% |
| 2007-06-01 | 74.50 | 80.00 | 55.55 | 59.10 | 41390 | 2897218 | -12.37 | -17.31% |
| 2007-05-25 | 68.70 | 72.00 | 65.01 | 71.47 | 25444 | 1747415 | 3.50 | 5.15% |
| 2007-05-18 | 64.50 | 68.75 | 62.90 | 67.97 | 24752 | 1621809 | 1.62 | 2.44% |
| 2007-05-11 | 64.00 | 71.08 | 63.77 | 66.35 | 24919 | 1694843 | 1.55 | 2.39% |
| 2007-04-27 | 62.50 | 68.69 | 60.52 | 64.80 | 24922 | 1643416 | 2.92 | 4.72% |
| 2007-04-20 | 54.86 | 66.43 | 54.86 | 61.88 | 33198 | 2072626 | 6.88 | 12.51% |
| 2007-04-13 | 51.48 | 55.97 | 49.50 | 55.00 | 23393 | 1239294 | 3.70 | 7.21% |
| 2007-04-06 | 45.52 | 52.49 | 45.40 | 51.30 | 20757 | 1017641 | 5.60 | 12.25% |
| 2007-03-30 | 44.59 | 47.57 | 43.69 | 45.70 | 30675 | 1389462 | 0.20 | 0.44% |
| 2007-03-23 | 43.00 | 48.50 | 42.80 | 45.50 | 15602 | 728639 | 0.77 | 1.72% |
| 2007-03-16 | 42.80 | 46.33 | 42.60 | 44.73 | 14629 | 650532 | 1.93 | 4.51% |
| 2007-03-09 | 40.60 | 44.19 | 39.60 | 42.80 | 9863 | 415032 | 2.30 | 5.68% |
| 2007-03-02 | 44.88 | 45.48 | 39.02 | 40.50 | 17423 | 725842 | -4.40 | -9.80% |
| 2007-02-16 | 40.41 | 45.51 | 40.41 | 44.90 | 16894 | 721446 | 4.42 | 10.92% |
| 2007-02-09 | 38.60 | 40.88 | 36.88 | 40.48 | 16373 | 636366 | 1.97 | 5.12% |
| 2007-02-02 | 40.80 | 41.95 | 37.73 | 38.51 | 15192 | 604473 | -2.10 | -5.17% |
| 2007-01-26 | 43.80 | 44.00 | 37.90 | 40.61 | 22216 | 920712 | -2.17 | -5.07% |
| 2007-01-19 | 38.00 | 43.80 | 37.55 | 42.78 | 26851 | 1105990 | 5.37 | 14.35% |
| 2007-01-12 | 32.71 | 39.15 | 32.52 | 37.41 | 36679 | 1336320 | 4.68 | 14.30% |
| 2007-01-05 | 32.00 | 33.00 | 31.74 | 32.73 | 9581 | 310370 | 0.91 | 2.86% |
| 2006-12-29 | 31.93 | 32.45 | 30.38 | 31.82 | 17991 | 566957 | -0.11 | -0.34% |
| 2006-12-22 | 32.12 | 33.60 | 31.00 | 31.93 | 26152 | 847962 | -0.08 | -0.25% |
| 2006-12-15 | 30.01 | 32.28 | 29.62 | 32.01 | 18935 | 593345 | 1.90 | 6.31% |
| 2006-12-08 | 33.04 | 34.20 | 30.08 | 30.11 | 27645 | 888510 | -3.14 | -9.44% |
| 2006-12-01 | 31.50 | 33.97 | 31.50 | 33.25 | 22064 | 731472 | 1.75 | 5.56% |
