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 | 37.35 | 38.36 | 35.68 | 37.17 | 1043553 | 38653376 | -0.11 | -0.29% |
| 2009-11-20 | 35.79 | 38.89 | 35.79 | 37.28 | 1617823 | 60769180 | 1.78 | 5.01% |
| 2009-11-13 | 36.10 | 36.90 | 35.00 | 35.50 | 1017268 | 36513104 | -0.72 | -1.99% |
| 2009-11-06 | 33.35 | 36.55 | 33.20 | 36.22 | 941297 | 33722180 | 1.72 | 4.99% |
| 2009-10-30 | 36.98 | 36.99 | 33.99 | 34.50 | 1153712 | 40628408 | -2.38 | -6.45% |
| 2009-10-23 | 34.79 | 37.28 | 34.55 | 36.88 | 1442830 | 52275280 | 2.05 | 5.89% |
| 2009-10-16 | 32.90 | 35.37 | 32.02 | 34.83 | 1384689 | 47013320 | 1.94 | 5.90% |
| 2009-10-09 | 30.70 | 32.95 | 30.34 | 32.89 | 288831 | 9303213 | 2.53 | 8.33% |
| 2009-09-30 | 31.13 | 31.45 | 29.56 | 30.36 | 515660 | 15677338 | -0.68 | -2.19% |
| 2009-09-25 | 33.00 | 33.56 | 29.90 | 31.04 | 1133879 | 35841460 | -2.53 | -7.54% |
| 2009-09-18 | 33.48 | 35.17 | 32.88 | 33.57 | 1467389 | 50053568 | -0.11 | -0.33% |
| 2009-09-11 | 31.30 | 34.00 | 30.42 | 33.68 | 1540657 | 50117168 | 2.45 | 7.84% |
| 2009-09-04 | 30.30 | 31.99 | 27.66 | 31.23 | 2209154 | 65014184 | 0.33 | 1.07% |
| 2009-08-28 | 33.45 | 34.81 | 30.50 | 30.90 | 1738579 | 57144384 | -2.36 | -7.10% |
| 2009-08-21 | 33.01 | 33.59 | 29.75 | 33.26 | 2033413 | 65063744 | -0.77 | -2.26% |
| 2009-08-14 | 37.10 | 38.10 | 33.90 | 34.03 | 1620509 | 58182236 | -2.96 | -8.00% |
| 2009-08-07 | 39.00 | 42.15 | 36.55 | 36.99 | 3179261 | 125183984 | -1.58 | -4.10% |
| 2009-07-31 | 40.05 | 41.20 | 35.58 | 38.57 | 2752677 | 105870672 | -1.51 | -3.77% |
| 2009-07-24 | 34.40 | 41.00 | 34.12 | 40.08 | 3381556 | 125166312 | 5.75 | 16.75% |
| 2009-07-17 | 32.70 | 34.50 | 31.68 | 34.33 | 2385974 | 78885456 | 1.28 | 3.87% |
| 2009-07-10 | 33.47 | 35.00 | 32.10 | 33.05 | 2286286 | 76126768 | -0.41 | -1.23% |
| 2009-07-03 | 27.71 | 33.69 | 27.40 | 33.46 | 3296386 | 101214752 | 5.78 | 20.88% |
| 2009-06-26 | 28.05 | 28.18 | 26.19 | 27.68 | 2302742 | 62935276 | -0.44 | -1.56% |
| 2009-06-19 | 26.29 | 28.35 | 25.40 | 28.12 | 2183999 | 58949104 | 1.88 | 7.17% |
| 2009-06-12 | 27.24 | 27.94 | 26.11 | 26.24 | 2022361 | 54985376 | -1.06 | -3.88% |
| 2009-06-04 | 26.00 | 27.44 | 25.92 | 27.30 | 1410391 | 37810480 | 1.98 | 7.82% |
| 2009-05-27 | 25.30 | 26.25 | 24.98 | 25.32 | 1279010 | 32522042 | -0.77 | -2.95% |
| 2009-05-22 | 26.88 | 28.98 | 25.78 | 26.09 | 2768554 | 75837592 | -1.10 | -4.05% |
| 2009-05-15 | 27.00 | 27.90 | 25.69 | 27.19 | 2378965 | 64132312 | 0.34 | 1.27% |
| 2009-05-08 | 24.98 | 27.49 | 24.98 | 26.85 | 3014129 | 80465384 | 2.12 | 8.57% |
| 2009-04-30 | 23.90 | 25.24 | 23.26 | 24.73 | 1933753 | 47017328 | 0.75 | 3.13% |
| 2009-04-24 | 23.69 | 24.40 | 22.43 | 23.98 | 2511071 | 59151048 | 0.17 | 0.71% |
| 2009-04-17 | 23.30 | 26.10 | 23.26 | 23.81 | 4795061 | 119414936 | 1.00 | 4.38% |
| 2009-04-10 | 21.96 | 23.15 | 21.18 | 22.81 | 2192531 | 48930840 | 0.90 | 4.11% |
| 2009-04-03 | 20.95 | 22.98 | 19.91 | 21.91 | 3046125 | 65924360 | 1.22 | 5.90% |
| 2009-03-27 | 20.78 | 21.55 | 19.75 | 20.69 | 2511016 | 52238932 | -0.06 | -0.29% |
| 2009-03-20 | 18.65 | 21.35 | 18.49 | 20.75 | 2538921 | 51329688 | 1.92 | 10.20% |
| 2009-03-13 | 19.25 | 19.58 | 18.40 | 18.83 | 1461075 | 27719816 | -0.32 | -1.67% |
| 2009-03-06 | 18.70 | 19.93 | 17.90 | 19.15 | 2094499 | 39991768 | 0.31 | 1.65% |
| 2009-02-27 | 20.55 | 21.21 | 18.52 | 18.84 | 2230781 | 44738676 | -1.93 | -9.29% |
| 2009-02-20 | 22.25 | 23.55 | 20.20 | 20.77 | 2925394 | 63496928 | -1.19 | -5.42% |
| 2009-02-13 | 22.30 | 23.03 | 20.85 | 21.96 | 1955899 | 42838108 | 0.05 | 0.23% |
| 2009-02-06 | 20.00 | 22.11 | 19.66 | 21.91 | 1388633 | 29052586 | 2.19 | 11.11% |
| 2009-01-23 | 19.33 | 20.50 | 19.21 | 19.72 | 1105043 | 21835512 | 0.53 | 2.76% |
| 2009-01-16 | 19.37 | 19.63 | 18.30 | 19.19 | 999509 | 19031044 | -0.27 | -1.39% |
| 2009-01-09 | 18.05 | 20.00 | 17.80 | 19.46 | 981454 | 18816780 | 0.88 | 4.74% |
| 2008-12-26 | 19.69 | 19.76 | 18.00 | 18.58 | 744495 | 14076927 | -1.11 | -5.64% |
| 2008-12-19 | 19.61 | 20.02 | 18.50 | 19.69 | 799250 | 15504869 | 0.24 | 1.23% |
| 2008-12-12 | 19.36 | 21.20 | 18.99 | 19.45 | 1950368 | 39272492 | 0.46 | 2.42% |
| 2008-12-05 | 17.28 | 19.73 | 16.91 | 18.99 | 1351684 | 25067204 | 1.68 | 9.71% |
| 2008-11-28 | 17.90 | 18.80 | 16.90 | 17.31 | 1073712 | 19011112 | -0.61 | -3.40% |
| 2008-11-21 | 20.10 | 20.25 | 17.15 | 17.92 | 1351875 | 25479760 | -2.44 | -11.98% |
| 2008-11-14 | 18.05 | 20.57 | 18.05 | 20.36 | 1322736 | 25883536 | 2.77 | 15.75% |
| 2008-11-07 | 17.61 | 18.57 | 16.81 | 17.59 | 460511 | 8153558 | -0.19 | -1.07% |
| 2008-10-31 | 18.50 | 18.67 | 16.08 | 17.78 | 759560 | 13165062 | -1.34 | -7.01% |
| 2008-10-24 | 18.60 | 20.65 | 18.02 | 19.12 | 688268 | 13520568 | 0.97 | 5.34% |
| 2008-10-17 | 19.80 | 22.55 | 17.97 | 18.15 | 919340 | 18139736 | -2.07 | -10.24% |
| 2008-10-10 | 26.80 | 26.80 | 19.88 | 20.22 | 1040156 | 23998640 | -7.17 | -26.18% |
| 2008-09-26 | 24.89 | 29.14 | 24.10 | 27.39 | 1850229 | 49441788 | 4.76 | 21.03% |
| 2008-09-19 | 22.98 | 23.05 | 19.28 | 22.63 | 522429 | 11162657 | -0.86 | -3.66% |
| 2008-09-12 | 24.62 | 24.90 | 22.90 | 23.49 | 280633 | 6747346 | -1.06 | -4.32% |
| 2008-09-05 | 27.96 | 27.96 | 24.30 | 24.55 | 330404 | 8587223 | -3.49 | -12.45% |
| 2008-08-29 | 27.80 | 28.46 | 26.45 | 28.04 | 300931 | 8260623 | 0.53 | 1.93% |
| 2008-08-22 | 28.08 | 28.80 | 26.06 | 27.51 | 441425 | 12131411 | -0.75 | -2.65% |
| 2008-08-15 | 27.82 | 28.51 | 26.80 | 28.26 | 413617 | 11433531 | 0.44 | 1.58% |
| 2008-08-08 | 31.03 | 31.07 | 27.70 | 27.82 | 643051 | 18447446 | -3.18 | -10.26% |
| 2008-08-01 | 32.35 | 33.38 | 30.48 | 31.00 | 665764 | 21459652 | -1.19 | -3.70% |
| 2008-07-25 | 31.21 | 33.66 | 31.21 | 32.19 | 806995 | 26420872 | -0.26 | -0.80% |
| 2008-07-18 | 35.28 | 35.79 | 30.60 | 32.45 | 823210 | 27048468 | -2.85 | -8.07% |
| 2008-07-11 | 32.01 | 36.31 | 31.55 | 35.30 | 1331349 | 45588952 | 3.34 | 10.45% |
| 2008-07-04 | 37.71 | 38.70 | 31.31 | 31.96 | 896521 | 30948584 | -5.82 | -15.40% |
| 2008-06-27 | 37.45 | 39.57 | 36.71 | 37.78 | 485677 | 18522074 | -0.31 | -0.81% |
| 2008-06-20 | 39.60 | 41.73 | 36.00 | 38.09 | 797005 | 31225150 | -1.34 | -3.40% |
| 2008-06-13 | 41.40 | 42.68 | 39.18 | 39.43 | 521223 | 21234384 | -2.96 | -6.98% |
| 2008-06-06 | 47.31 | 48.58 | 42.00 | 42.39 | 563776 | 25240594 | -4.90 | -10.36% |
| 2008-05-30 | 51.86 | 51.86 | 46.70 | 47.29 | 712406 | 34755596 | -4.52 | -8.72% |
| 2008-05-23 | 49.21 | 53.18 | 48.01 | 51.81 | 1380994 | 70755928 | 2.48 | 5.03% |
| 2008-05-15 | 49.20 | 50.90 | 47.10 | 49.33 | 779069 | 38569504 | -0.73 | -1.46% |
| 2008-05-09 | 49.10 | 51.70 | 47.01 | 50.06 | 1404307 | 69858392 | 1.71 | 3.54% |
| 2008-04-30 | 47.50 | 48.63 | 46.20 | 48.35 | 598798 | 28479176 | 0.37 | 0.77% |
| 2008-04-25 | 45.81 | 50.26 | 41.02 | 47.98 | 1478851 | 68922584 | 6.32 | 15.17% |
| 2008-04-18 | 43.00 | 46.02 | 41.30 | 41.66 | 862163 | 37890584 | -2.24 | -5.10% |
| 2008-04-11 | 42.45 | 45.99 | 41.51 | 43.90 | 800703 | 35239172 | 1.02 | 2.38% |
| 2008-04-03 | 40.78 | 43.20 | 39.59 | 42.88 | 839238 | 34551224 | 0.35 | 0.82% |
| 2008-03-28 | 48.78 | 48.90 | 37.82 | 42.53 | 1155761 | 49842552 | -5.61 | -11.65% |
| 2008-03-21 | 51.88 | 52.30 | 44.99 | 48.14 | 1088411 | 53370068 | -4.35 | -8.29% |
| 2008-03-14 | 49.00 | 53.18 | 47.57 | 52.49 | 1483881 | 75624808 | 2.94 | 5.93% |
| 2008-03-07 | 50.10 | 52.49 | 47.85 | 49.55 | 962206 | 47941540 | -0.85 | -1.69% |
| 2008-02-29 | 55.29 | 55.86 | 47.80 | 50.40 | 870272 | 44058016 | -4.87 | -8.81% |
| 2008-02-22 | 57.31 | 60.31 | 54.63 | 55.27 | 551373 | 31688448 | -1.44 | -2.54% |
| 2008-02-15 | 60.73 | 61.28 | 56.41 | 56.71 | 258475 | 14934134 | -2.90 | -4.87% |
| 2008-02-05 | 58.20 | 61.85 | 57.98 | 59.61 | 401491 | 24061484 | 2.88 | 5.08% |
| 2008-02-01 | 60.08 | 63.35 | 54.90 | 56.73 | 1457661 | 86031200 | -3.80 | -6.28% |
| 2008-01-25 | 63.91 | 64.10 | 54.55 | 60.53 | 1903464 | 113488832 | -3.31 | -5.18% |
| 2008-01-18 | 70.38 | 71.57 | 60.99 | 63.84 | 2118724 | 139041920 | -6.28 | -8.96% |
| 2008-01-11 | 65.77 | 71.58 | 65.58 | 70.12 | 2549304 | 174832208 | 4.35 | 6.61% |
| 2008-01-04 | 65.01 | 66.88 | 62.76 | 65.77 | 807724 | 52128600 | 0.15 | 0.23% |
| 2007-12-28 | 64.10 | 68.00 | 64.05 | 65.62 | 1103120 | 73186528 | 2.07 | 3.26% |
| 2007-12-21 | 64.18 | 64.58 | 60.50 | 63.55 | 952836 | 59389936 | -0.59 | -0.92% |
| 2007-12-14 | 65.50 | 68.16 | 62.87 | 64.14 | 1026071 | 68020408 | -2.16 | -3.26% |
| 2007-12-07 | 63.75 | 67.09 | 62.83 | 66.30 | 928918 | 60464592 | 1.95 | 3.03% |
| 2007-11-30 | 66.65 | 68.18 | 63.52 | 64.35 | 1060163 | 70065808 | -0.66 | -1.01% |
| 2007-11-23 | 68.09 | 69.95 | 63.30 | 65.01 | 712956 | 47393736 | -2.98 | -4.38% |
| 2007-11-16 | 67.51 | 70.38 | 62.66 | 67.99 | 1647943 | 110671832 | -1.52 | -2.19% |
| 2007-11-09 | 77.00 | 77.08 | 68.70 | 69.51 | 1208881 | 88119520 | -7.57 | -9.82% |
| 2007-11-02 | 78.30 | 84.50 | 77.00 | 77.08 | 1616207 | 130139256 | -0.47 | -0.61% |
| 2007-10-26 | 81.40 | 83.35 | 76.30 | 77.55 | 2381057 | 188683840 | -4.71 | -5.73% |
| 2007-10-18 | 92.20 | 94.88 | 81.60 | 82.26 | 2969827 | 262937136 | -9.86 | -10.70% |
| 2007-10-12 | 68.00 | 92.24 | 68.00 | 92.12 | 8819279 | 668012992 | 0.00 | 0.00% |
