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 | 32.05 | 32.71 | 30.81 | 31.66 | 674202 | 21473734 | -0.34 | -1.06% |
| 2009-11-20 | 31.10 | 32.30 | 31.10 | 32.00 | 1078341 | 34217488 | 1.06 | 3.43% |
| 2009-11-13 | 31.15 | 32.09 | 30.57 | 30.94 | 1010023 | 31636346 | -0.22 | -0.71% |
| 2009-11-06 | 29.14 | 31.76 | 28.50 | 31.16 | 1127229 | 34725276 | 1.28 | 4.28% |
| 2009-10-30 | 30.53 | 31.85 | 29.45 | 29.88 | 1324897 | 40928336 | -0.49 | -1.61% |
| 2009-10-23 | 28.89 | 30.78 | 28.59 | 30.37 | 1338175 | 40318960 | 1.47 | 5.09% |
| 2009-10-16 | 28.92 | 29.87 | 28.31 | 28.90 | 1009283 | 29358822 | 0.07 | 0.24% |
| 2009-10-09 | 27.92 | 30.59 | 27.68 | 28.83 | 232341 | 6636624 | 1.15 | 4.16% |
| 2009-09-30 | 28.69 | 28.69 | 27.15 | 27.68 | 387973 | 10814660 | -0.90 | -3.15% |
| 2009-09-25 | 27.85 | 28.80 | 27.10 | 28.58 | 1219458 | 34182952 | 0.63 | 2.25% |
| 2009-09-18 | 28.90 | 29.20 | 27.80 | 27.95 | 1242172 | 35549732 | -0.95 | -3.29% |
| 2009-09-11 | 27.65 | 29.31 | 27.52 | 28.90 | 1348693 | 38178296 | 1.40 | 5.09% |
| 2009-09-04 | 26.01 | 27.80 | 24.91 | 27.50 | 1887932 | 49581920 | 1.07 | 4.05% |
| 2009-08-28 | 27.85 | 29.01 | 26.11 | 26.43 | 2103634 | 58061200 | -1.31 | -4.72% |
| 2009-08-21 | 27.97 | 28.80 | 25.91 | 27.74 | 1462293 | 39741372 | -0.63 | -2.22% |
| 2009-08-14 | 30.31 | 30.48 | 28.05 | 28.37 | 1378689 | 40134880 | -1.58 | -5.28% |
| 2009-08-07 | 32.81 | 32.81 | 29.68 | 29.95 | 1477795 | 46164892 | -2.86 | -8.72% |
| 2009-07-31 | 33.85 | 34.45 | 30.75 | 32.81 | 1318148 | 43274968 | -1.21 | -3.56% |
| 2009-07-24 | 30.03 | 34.68 | 30.03 | 34.02 | 1979794 | 65113768 | 4.04 | 13.48% |
| 2009-07-17 | 28.88 | 30.85 | 28.15 | 29.98 | 1729854 | 51441564 | 0.85 | 2.92% |
| 2009-07-10 | 29.40 | 29.98 | 27.78 | 29.13 | 1883891 | 54394584 | -0.29 | -0.99% |
| 2009-07-03 | 27.40 | 29.88 | 27.23 | 29.42 | 1944605 | 55497640 | 1.97 | 7.18% |
| 2009-06-26 | 27.12 | 27.89 | 26.20 | 27.45 | 1999945 | 54220392 | 0.54 | 2.01% |
| 2009-06-19 | 25.60 | 27.50 | 24.86 | 26.91 | 2192687 | 56887276 | 1.52 | 5.99% |
| 2009-06-12 | 24.25 | 26.96 | 23.91 | 25.39 | 3142171 | 80914296 | 1.19 | 4.92% |
| 2009-06-05 | 23.28 | 25.04 | 23.24 | 24.20 | 2319437 | 56524332 | 1.22 | 5.31% |
| 2009-05-27 | 23.10 | 23.18 | 22.68 | 22.98 | 575121 | 13196787 | -0.10 | -0.43% |
| 2009-05-22 | 23.55 | 24.16 | 22.88 | 23.08 | 1344110 | 31500210 | -0.82 | -3.43% |
| 2009-05-15 | 24.50 | 24.85 | 23.21 | 23.90 | 2145680 | 51559976 | -0.35 | -1.44% |
| 2009-05-08 | 23.65 | 24.83 | 23.56 | 24.25 | 1786450 | 42991056 | 0.61 | 2.58% |
| 2009-04-30 | 23.45 | 23.99 | 22.40 | 23.64 | 816488 | 18905424 | 0.13 | 0.55% |
| 2009-04-24 | 24.48 | 24.79 | 22.96 | 23.51 | 1252906 | 29983434 | -0.93 | -3.81% |
| 2009-04-17 | 25.03 | 25.70 | 24.19 | 24.44 | 1329359 | 33334080 | 0.04 | 0.16% |
| 2009-04-10 | 23.67 | 24.96 | 22.28 | 24.40 | 1369830 | 32504914 | 0.89 | 3.79% |
| 2009-04-03 | 22.40 | 24.11 | 21.50 | 23.51 | 1960874 | 45419076 | 1.04 | 4.63% |
| 2009-03-27 | 21.34 | 23.16 | 21.34 | 22.47 | 1973695 | 44340940 | 1.17 | 5.49% |
| 2009-03-20 | 20.95 | 22.10 | 20.62 | 21.30 | 1777261 | 38453012 | 0.36 | 1.72% |
| 2009-03-13 | 20.91 | 21.57 | 19.81 | 20.94 | 1296068 | 26922540 | 0.24 | 1.16% |
| 2009-03-06 | 20.46 | 21.96 | 19.56 | 20.70 | 1667820 | 34647188 | 0.22 | 1.07% |
| 2009-02-27 | 21.64 | 22.49 | 20.05 | 20.48 | 1978414 | 42023412 | -1.51 | -6.87% |
| 2009-02-20 | 23.54 | 24.38 | 21.27 | 21.99 | 1818934 | 41130560 | -1.39 | -5.95% |
| 2009-02-13 | 22.61 | 23.50 | 21.43 | 23.38 | 1737989 | 38987948 | 1.17 | 5.27% |
| 2009-02-06 | 19.92 | 22.43 | 19.86 | 22.21 | 1491282 | 31775212 | 2.51 | 12.74% |
| 2009-01-23 | 20.02 | 20.84 | 19.60 | 19.70 | 885806 | 17801080 | -0.26 | -1.30% |
| 2009-01-16 | 19.29 | 20.36 | 18.45 | 19.96 | 1498506 | 28982248 | 0.61 | 3.15% |
| 2009-01-09 | 19.10 | 20.07 | 18.75 | 19.35 | 792132 | 15457344 | 0.16 | 0.83% |
| 2008-12-26 | 21.09 | 21.19 | 19.00 | 19.19 | 716379 | 14148584 | -2.04 | -9.61% |
| 2008-12-19 | 19.68 | 21.77 | 19.30 | 21.23 | 1338452 | 27490936 | 1.92 | 9.94% |
| 2008-12-12 | 20.35 | 21.21 | 19.03 | 19.31 | 1716726 | 35156060 | -0.82 | -4.07% |
| 2008-12-05 | 18.90 | 20.79 | 17.68 | 20.13 | 2279997 | 43356856 | 1.33 | 7.07% |
| 2008-11-28 | 20.47 | 21.98 | 18.68 | 18.80 | 917618 | 18477880 | -1.89 | -9.13% |
| 2008-11-21 | 21.39 | 22.17 | 19.38 | 20.69 | 1328069 | 27697896 | -0.76 | -3.54% |
| 2008-11-14 | 19.70 | 21.70 | 19.62 | 21.45 | 1181501 | 24336772 | 2.27 | 11.84% |
| 2008-11-07 | 17.87 | 20.03 | 17.87 | 19.18 | 770196 | 14604538 | 0.79 | 4.30% |
| 2008-10-31 | 17.25 | 19.96 | 17.25 | 18.39 | 1138004 | 21331160 | -0.78 | -4.07% |
| 2008-10-24 | 19.61 | 21.38 | 18.78 | 19.17 | 740813 | 14863164 | -0.51 | -2.59% |
| 2008-10-17 | 19.59 | 23.50 | 18.08 | 19.68 | 1162323 | 24087428 | -0.14 | -0.71% |
| 2008-10-10 | 25.15 | 25.15 | 18.71 | 19.82 | 1156335 | 24812324 | -5.46 | -21.60% |
| 2008-09-26 | 22.96 | 25.98 | 21.87 | 25.28 | 2557710 | 61314904 | 4.41 | 21.13% |
| 2008-09-19 | 21.00 | 21.20 | 17.87 | 20.87 | 970209 | 19189646 | -1.04 | -4.75% |
| 2008-09-12 | 24.00 | 24.89 | 21.50 | 21.91 | 647777 | 14987064 | -1.90 | -7.98% |
| 2008-09-05 | 26.01 | 26.25 | 23.30 | 23.81 | 532264 | 13183282 | -2.54 | -9.64% |
| 2008-08-29 | 24.97 | 26.99 | 24.26 | 26.35 | 708655 | 18418692 | 1.60 | 6.46% |
| 2008-08-22 | 24.15 | 25.87 | 22.06 | 24.75 | 576016 | 14069926 | 0.70 | 2.91% |
| 2008-08-15 | 24.31 | 26.20 | 22.98 | 24.05 | 558806 | 13517817 | -0.96 | -3.84% |
| 2008-08-08 | 25.89 | 26.68 | 24.90 | 25.01 | 736580 | 19063684 | -1.19 | -4.54% |
| 2008-08-01 | 26.63 | 27.28 | 24.90 | 26.20 | 811010 | 21039184 | -0.37 | -1.39% |
| 2008-07-25 | 25.50 | 27.90 | 25.41 | 26.57 | 1224386 | 32731358 | 0.67 | 2.59% |
| 2008-07-18 | 24.53 | 25.99 | 22.61 | 25.90 | 1211291 | 29686016 | 0.89 | 3.56% |
| 2008-07-11 | 21.83 | 26.40 | 21.51 | 25.01 | 1442355 | 35436872 | 3.20 | 14.67% |
| 2008-07-04 | 24.63 | 24.64 | 19.96 | 21.81 | 1215318 | 26709720 | -2.83 | -11.48% |
| 2008-06-27 | 24.99 | 27.19 | 24.38 | 24.64 | 739552 | 19067484 | -0.90 | -3.52% |
| 2008-06-20 | 25.35 | 26.53 | 23.50 | 25.54 | 837937 | 21131928 | 0.31 | 1.23% |
| 2008-06-13 | 28.80 | 28.90 | 24.98 | 25.23 | 551185 | 14730565 | -4.59 | -15.39% |
| 2008-06-06 | 30.19 | 31.43 | 29.10 | 29.82 | 338510 | 10248653 | -0.39 | -1.29% |
| 2008-05-30 | 28.60 | 30.42 | 27.98 | 30.21 | 520057 | 15263308 | 0.17 | 0.57% |
| 2008-05-23 | 31.55 | 32.00 | 29.58 | 30.04 | 720092 | 22003590 | -1.72 | -5.42% |
| 2008-05-16 | 32.10 | 34.26 | 30.88 | 31.76 | 1423517 | 45767024 | -1.67 | -5.00% |
| 2008-05-09 | 37.30 | 38.15 | 32.52 | 33.43 | 1830175 | 64688316 | -3.25 | -8.86% |
| 2008-04-30 | 31.88 | 37.05 | 31.88 | 36.68 | 1612613 | 55147700 | 2.47 | 7.22% |
| 2008-04-25 | 29.30 | 35.76 | 26.12 | 34.21 | 3100708 | 99255960 | 7.18 | 26.56% |
| 2008-04-18 | 29.00 | 29.30 | 26.42 | 27.03 | 1046407 | 29040918 | -2.94 | -9.81% |
| 2008-04-11 | 31.45 | 33.44 | 28.55 | 29.97 | 1568073 | 49128804 | -1.81 | -5.70% |
| 2008-04-03 | 28.00 | 31.85 | 27.18 | 31.78 | 1683830 | 50479132 | 2.42 | 8.24% |
| 2008-03-28 | 32.00 | 32.19 | 26.11 | 29.36 | 1523638 | 43661244 | -2.18 | -6.91% |
| 2008-03-21 | 34.50 | 34.72 | 29.30 | 31.54 | 1087032 | 34733252 | -3.46 | -9.89% |
| 2008-03-14 | 37.00 | 37.06 | 32.98 | 35.00 | 761648 | 26670856 | -2.39 | -6.39% |
| 2008-03-07 | 38.38 | 40.50 | 35.88 | 37.39 | 1089948 | 41608408 | -1.66 | -4.25% |
| 2008-02-29 | 37.60 | 39.30 | 35.30 | 39.05 | 980863 | 36797704 | 1.18 | 3.12% |
| 2008-02-22 | 41.45 | 42.00 | 37.00 | 37.87 | 725601 | 28945584 | -3.41 | -8.26% |
| 2008-02-15 | 43.21 | 43.40 | 40.01 | 41.28 | 295823 | 12059744 | -1.28 | -3.01% |
| 2008-02-05 | 41.06 | 43.90 | 41.01 | 42.56 | 402003 | 17130808 | 2.27 | 5.63% |
| 2008-02-01 | 44.46 | 44.50 | 38.01 | 40.29 | 1194617 | 48525800 | -5.31 | -11.64% |
| 2008-01-25 | 53.03 | 53.35 | 42.00 | 45.60 | 1743635 | 79039064 | -7.28 | -13.77% |
| 2008-01-18 | 59.42 | 60.10 | 51.00 | 52.88 | 1592195 | 88627952 | -5.93 | -10.08% |
| 2008-01-11 | 56.00 | 60.68 | 55.47 | 58.81 | 2321566 | 134265936 | 2.14 | 3.78% |
| 2008-01-04 | 58.00 | 58.00 | 54.10 | 56.67 | 693842 | 38622832 | -1.21 | -2.09% |
| 2007-12-28 | 59.00 | 60.80 | 56.00 | 57.88 | 770448 | 44805060 | -0.75 | -1.28% |
| 2007-12-21 | 58.70 | 59.39 | 53.80 | 58.63 | 457190 | 25792404 | -0.22 | -0.37% |
| 2007-12-14 | 59.00 | 61.88 | 56.00 | 58.85 | 516720 | 30263020 | -1.63 | -2.69% |
| 2007-12-07 | 54.90 | 61.28 | 54.52 | 60.48 | 406028 | 23820808 | 5.65 | 10.30% |
| 2007-11-30 | 58.51 | 58.98 | 52.49 | 54.83 | 537231 | 29676656 | -2.72 | -4.73% |
| 2007-11-23 | 65.70 | 66.20 | 55.21 | 57.55 | 520538 | 31544204 | -7.83 | -11.98% |
| 2007-11-16 | 60.30 | 67.24 | 59.38 | 65.38 | 642935 | 40742592 | 3.27 | 5.26% |
| 2007-11-09 | 69.75 | 70.87 | 60.28 | 62.11 | 602362 | 39149284 | -8.49 | -12.03% |
| 2007-11-02 | 70.65 | 75.98 | 69.73 | 70.60 | 576308 | 42349576 | 0.20 | 0.28% |
| 2007-10-26 | 66.20 | 72.99 | 65.01 | 70.40 | 734043 | 51227760 | 2.42 | 3.56% |
| 2007-10-18 | 72.00 | 72.79 | 67.50 | 67.98 | 676992 | 47861584 | -3.19 | -4.48% |
| 2007-10-12 | 65.69 | 73.05 | 64.00 | 71.17 | 1306899 | 89691504 | 8.77 | 14.05% |
| 2007-09-28 | 57.00 | 63.65 | 55.47 | 62.40 | 939674 | 55990768 | 5.45 | 9.57% |
| 2007-09-21 | 53.50 | 59.37 | 53.50 | 56.95 | 920122 | 51996984 | 3.70 | 6.95% |
| 2007-09-14 | 52.55 | 55.37 | 51.74 | 53.25 | 829674 | 44144408 | -0.65 | -1.21% |
| 2007-09-07 | 56.32 | 57.45 | 52.81 | 53.90 | 981606 | 53974884 | -2.36 | -4.20% |
| 2007-08-31 | 51.00 | 58.88 | 50.32 | 56.26 | 2136173 | 117268408 | 6.27 | 12.54% |
| 2007-08-24 | 48.39 | 50.97 | 47.80 | 49.99 | 1176674 | 58016552 | 2.65 | 5.60% |
| 2007-08-17 | 48.88 | 52.29 | 47.10 | 47.34 | 1629098 | 81188560 | -0.74 | -1.54% |
| 2007-08-10 | 51.21 | 51.39 | 47.30 | 48.08 | 1575638 | 77319896 | -2.90 | -5.69% |
| 2007-08-03 | 47.60 | 51.18 | 46.66 | 50.98 | 1527688 | 73834520 | 3.94 | 8.38% |
| 2007-07-27 | 49.60 | 49.99 | 46.60 | 47.04 | 1630889 | 78013888 | -2.31 | -4.68% |
| 2007-07-20 | 46.50 | 50.02 | 44.86 | 49.35 | 941969 | 45215360 | 2.84 | 6.11% |
| 2007-07-13 | 42.30 | 48.35 | 41.90 | 46.51 | 932315 | 42135036 | 4.56 | 10.87% |
| 2007-07-06 | 40.40 | 42.80 | 39.25 | 41.95 | 536586 | 21951714 | 0.77 | 1.87% |
| 2007-06-29 | 43.84 | 46.28 | 40.99 | 41.18 | 1670311 | 73319160 | -2.29 | -5.27% |
| 2007-06-22 | 38.36 | 44.71 | 38.11 | 43.47 | 2635452 | 110503040 | 6.01 | 16.04% |
| 2007-06-15 | 35.90 | 38.54 | 35.90 | 37.46 | 910486 | 34201304 | 1.71 | 4.78% |
| 2007-06-08 | 36.97 | 37.10 | 32.10 | 35.75 | 1230518 | 42855596 | -1.35 | -3.64% |
| 2007-06-01 | 39.34 | 40.52 | 35.30 | 37.10 | 1870930 | 71719600 | -1.91 | -4.90% |
| 2007-05-25 | 38.00 | 40.13 | 38.00 | 39.01 | 1395448 | 54916992 | 0.01 | 0.03% |
| 2007-05-18 | 39.20 | 40.15 | 37.65 | 39.00 | 1342497 | 52143368 | -0.23 | -0.59% |
| 2007-05-11 | 40.37 | 42.88 | 38.50 | 39.23 | 1680101 | 68198880 | -1.54 | -3.78% |
| 2007-04-27 | 38.51 | 42.32 | 37.30 | 40.77 | 1416745 | 55494540 | 3.88 | 10.52% |
| 2007-04-20 | 37.71 | 39.35 | 34.89 | 36.89 | 1777394 | 66098536 | -0.80 | -2.12% |
| 2007-04-13 | 35.05 | 38.35 | 35.01 | 37.69 | 1932937 | 71521768 | 2.49 | 7.07% |
| 2007-04-06 | 35.32 | 36.37 | 34.65 | 35.20 | 790501 | 27981612 | -0.04 | -0.11% |
| 2007-03-30 | 34.10 | 37.50 | 33.86 | 35.24 | 1205233 | 42555256 | 1.24 | 3.65% |
| 2007-03-23 | 33.35 | 35.80 | 33.25 | 34.00 | 1029269 | 35748388 | 0.19 | 0.56% |
| 2007-03-16 | 33.09 | 34.00 | 32.00 | 33.81 | 921299 | 30347136 | 0.76 | 2.30% |
| 2007-03-09 | 33.75 | 33.85 | 31.50 | 33.05 | 744202 | 24509002 | -0.75 | -2.22% |
| 2007-03-02 | 37.87 | 37.87 | 33.49 | 33.80 | 1138470 | 39908584 | -4.03 | -10.65% |
| 2007-02-16 | 35.67 | 38.48 | 35.39 | 37.83 | 746277 | 27410236 | 1.73 | 4.79% |
| 2007-02-09 | 35.70 | 36.58 | 33.00 | 36.10 | 1056722 | 36723064 | 0.10 | 0.28% |
| 2007-02-02 | 41.82 | 42.00 | 35.80 | 36.00 | 1166962 | 45316368 | -4.26 | -10.58% |
| 2007-01-26 | 44.68 | 47.47 | 38.50 | 40.26 | 1583663 | 68268768 | -4.34 | -9.73% |
| 2007-01-19 | 39.82 | 49.50 | 38.95 | 44.60 | 2295826 | 100987264 | 5.07 | 12.83% |
| 2007-01-12 | 37.00 | 40.30 | 37.00 | 39.53 | 4736841 | 184208672 | 0.00 | 0.00% |
