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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 33.00 | 34.45 | 32.30 | 32.42 | 440261 | 14693854 | -0.25 | -0.77% |
| 2009-11-20 | 30.80 | 34.33 | 30.70 | 32.67 | 1041623 | 34200940 | 2.27 | 7.47% |
| 2009-11-13 | 31.30 | 31.98 | 30.00 | 30.40 | 595677 | 18377746 | -0.97 | -3.09% |
| 2009-11-06 | 28.89 | 31.70 | 28.38 | 31.37 | 820558 | 25169224 | 1.41 | 4.71% |
| 2009-10-30 | 33.47 | 33.47 | 29.88 | 29.96 | 787000 | 24569146 | -3.21 | -9.68% |
| 2009-10-23 | 30.75 | 33.60 | 30.23 | 33.17 | 1130031 | 36444820 | 2.45 | 7.97% |
| 2009-10-16 | 29.00 | 30.80 | 28.10 | 30.72 | 728201 | 21404044 | 1.94 | 6.74% |
| 2009-10-09 | 26.15 | 28.78 | 26.15 | 28.78 | 166080 | 4656592 | 2.62 | 10.02% |
| 2009-09-30 | 27.06 | 27.39 | 25.35 | 26.16 | 237212 | 6223787 | -0.85 | -3.15% |
| 2009-09-25 | 29.50 | 30.30 | 26.60 | 27.01 | 509393 | 14332182 | -2.94 | -9.82% |
| 2009-09-18 | 30.00 | 31.90 | 29.50 | 29.95 | 793633 | 24492560 | -0.42 | -1.38% |
| 2009-09-11 | 28.49 | 31.04 | 27.08 | 30.37 | 1022523 | 30312528 | 2.13 | 7.54% |
| 2009-09-04 | 27.50 | 28.98 | 24.28 | 28.24 | 941505 | 24922258 | -0.06 | -0.21% |
| 2009-08-28 | 31.40 | 32.50 | 27.80 | 28.30 | 1016092 | 30821728 | -3.10 | -9.87% |
| 2009-08-21 | 30.80 | 31.72 | 26.32 | 31.40 | 1168351 | 34138848 | -0.49 | -1.54% |
| 2009-08-14 | 33.25 | 33.68 | 30.12 | 31.89 | 750504 | 24101446 | -0.87 | -2.66% |
| 2009-08-07 | 36.85 | 38.35 | 32.68 | 32.76 | 919143 | 32784776 | -3.98 | -10.83% |
| 2009-07-31 | 38.29 | 38.60 | 33.06 | 36.74 | 1131515 | 40993160 | -1.55 | -4.05% |
| 2009-07-24 | 37.55 | 40.75 | 37.00 | 38.29 | 1023240 | 39687260 | 0.82 | 2.19% |
| 2009-07-17 | 34.20 | 37.55 | 32.40 | 37.47 | 956444 | 32965808 | 3.17 | 9.24% |
| 2009-07-10 | 31.80 | 35.09 | 30.73 | 34.30 | 943318 | 31071552 | 2.53 | 7.96% |
| 2009-07-03 | 27.55 | 31.99 | 27.30 | 31.77 | 1088566 | 32174936 | 4.21 | 15.28% |
| 2009-06-26 | 36.99 | 37.67 | 25.88 | 27.56 | 1082123 | 33499288 | -9.36 | -25.35% |
| 2009-06-19 | 33.61 | 38.47 | 32.01 | 36.92 | 1110642 | 39324092 | 3.10 | 9.17% |
| 2009-06-12 | 35.07 | 35.68 | 33.33 | 33.82 | 676483 | 23425676 | -1.99 | -5.56% |
| 2009-06-05 | 32.60 | 36.64 | 32.40 | 35.81 | 790620 | 27314472 | 3.96 | 12.43% |
| 2009-05-27 | 34.56 | 34.90 | 30.80 | 31.85 | 529484 | 17217836 | -2.37 | -6.93% |
| 2009-05-22 | 31.85 | 37.29 | 31.41 | 34.22 | 1114269 | 38881824 | 1.98 | 6.14% |
| 2009-05-15 | 28.98 | 32.50 | 26.70 | 32.24 | 1266157 | 38157696 | 3.48 | 12.10% |
| 2009-05-08 | 25.10 | 29.67 | 25.10 | 28.76 | 1229068 | 33918112 | 3.87 | 15.55% |
| 2009-04-30 | 23.82 | 25.89 | 23.39 | 24.89 | 1028932 | 25494132 | 1.17 | 4.93% |
| 2009-04-24 | 23.98 | 25.49 | 22.61 | 23.72 | 1044072 | 25062322 | -0.35 | -1.45% |
| 2009-04-17 | 23.87 | 27.10 | 23.62 | 24.07 | 1304247 | 32986028 | 0.62 | 2.64% |
| 2009-04-10 | 21.61 | 23.52 | 21.01 | 23.45 | 806099 | 17981824 | 1.83 | 8.46% |
| 2009-04-03 | 19.87 | 22.89 | 18.57 | 21.62 | 1204256 | 25297520 | 1.65 | 8.26% |
| 2009-03-27 | 20.27 | 21.20 | 18.86 | 19.97 | 1127219 | 22810612 | -0.23 | -1.14% |
| 2009-03-20 | 17.20 | 20.53 | 16.92 | 20.20 | 1223071 | 23373688 | 2.81 | 16.16% |
| 2009-03-13 | 17.35 | 18.05 | 16.25 | 17.39 | 644190 | 11213517 | 0.27 | 1.58% |
| 2009-03-06 | 15.50 | 17.57 | 14.92 | 17.12 | 837702 | 13692143 | 1.58 | 10.17% |
| 2009-02-27 | 17.73 | 19.00 | 15.30 | 15.54 | 802429 | 14108546 | -2.32 | -12.99% |
| 2009-02-20 | 18.90 | 19.79 | 17.00 | 17.86 | 1203026 | 22100296 | -0.82 | -4.39% |
| 2009-02-13 | 18.75 | 20.18 | 17.49 | 18.68 | 1283860 | 23927624 | 0.18 | 0.97% |
| 2009-02-06 | 17.88 | 18.70 | 16.96 | 18.50 | 983758 | 17528692 | 0.76 | 4.28% |
| 2009-01-23 | 16.26 | 18.18 | 15.80 | 17.74 | 520980 | 8852723 | 1.58 | 9.78% |
| 2009-01-16 | 15.95 | 16.96 | 14.93 | 16.16 | 621524 | 9958481 | 0.19 | 1.19% |
| 2009-01-09 | 12.80 | 16.15 | 12.70 | 15.97 | 909198 | 13474895 | 2.80 | 21.26% |
| 2008-12-26 | 15.03 | 15.19 | 13.01 | 13.17 | 394431 | 5491149 | -1.85 | -12.32% |
| 2008-12-19 | 14.01 | 15.45 | 12.98 | 15.02 | 687757 | 9868145 | 1.21 | 8.76% |
| 2008-12-12 | 14.81 | 16.35 | 13.60 | 13.81 | 1084767 | 16531505 | -0.65 | -4.50% |
| 2008-12-05 | 12.32 | 15.29 | 12.24 | 14.46 | 1392749 | 19068804 | 2.08 | 16.80% |
| 2008-11-28 | 12.86 | 13.10 | 11.55 | 12.38 | 768079 | 9551739 | -0.48 | -3.73% |
| 2008-11-21 | 13.81 | 13.81 | 12.02 | 12.86 | 869332 | 11226101 | -1.09 | -7.81% |
| 2008-11-14 | 10.79 | 13.97 | 10.75 | 13.95 | 1093908 | 13568035 | 3.40 | 32.23% |
| 2008-11-07 | 11.28 | 11.55 | 10.00 | 10.55 | 373513 | 3956697 | -0.89 | -7.78% |
| 2008-10-31 | 12.11 | 12.40 | 10.83 | 11.44 | 526616 | 6151358 | -1.02 | -8.19% |
| 2008-10-24 | 10.59 | 13.05 | 10.47 | 12.46 | 715598 | 8575240 | 1.74 | 16.23% |
| 2008-10-17 | 11.68 | 12.77 | 10.10 | 10.72 | 733556 | 8316066 | -1.54 | -12.56% |
| 2008-10-10 | 16.70 | 16.70 | 12.26 | 12.26 | 442821 | 6291487 | -5.45 | -30.77% |
| 2008-09-26 | 17.77 | 18.65 | 16.02 | 17.71 | 921546 | 16221672 | 1.56 | 9.66% |
| 2008-09-19 | 14.80 | 16.15 | 13.82 | 16.15 | 269642 | 4048372 | 0.91 | 5.97% |
| 2008-09-12 | 16.10 | 16.24 | 15.04 | 15.24 | 231216 | 3630244 | -1.12 | -6.85% |
| 2008-09-05 | 19.69 | 19.80 | 16.13 | 16.36 | 328539 | 5671184 | -3.42 | -17.29% |
| 2008-08-29 | 20.65 | 20.90 | 18.31 | 19.78 | 228160 | 4464036 | -1.21 | -5.76% |
| 2008-08-22 | 20.63 | 21.77 | 18.31 | 20.99 | 474950 | 9684777 | 0.28 | 1.35% |
| 2008-08-15 | 21.35 | 21.83 | 19.23 | 20.71 | 464521 | 9577937 | -1.14 | -5.22% |
| 2008-08-08 | 25.10 | 25.10 | 21.70 | 21.85 | 527410 | 12412792 | -3.44 | -13.60% |
| 2008-08-01 | 29.00 | 30.30 | 24.72 | 25.29 | 628129 | 17416546 | -3.55 | -12.31% |
| 2008-07-25 | 30.20 | 32.00 | 28.70 | 28.84 | 602783 | 18049928 | -1.16 | -3.87% |
| 2008-07-18 | 35.63 | 36.44 | 28.50 | 30.00 | 403641 | 13197442 | -5.51 | -15.52% |
| 2008-07-11 | 33.00 | 36.70 | 32.60 | 35.51 | 601495 | 20956780 | 2.32 | 6.99% |
| 2008-07-04 | 37.60 | 38.88 | 32.84 | 33.19 | 359334 | 12600194 | -4.90 | -12.86% |
| 2008-06-27 | 36.29 | 40.85 | 35.15 | 38.09 | 223302 | 8453457 | 0.45 | 1.20% |
| 2008-06-20 | 39.65 | 40.97 | 34.00 | 37.64 | 281633 | 10532087 | -1.86 | -4.71% |
| 2008-06-13 | 40.10 | 42.10 | 38.60 | 39.50 | 168087 | 6819686 | -1.61 | -3.92% |
| 2008-06-06 | 45.34 | 47.48 | 40.60 | 41.11 | 197701 | 8588010 | -4.23 | -9.33% |
| 2008-05-30 | 50.40 | 50.40 | 44.31 | 45.34 | 241008 | 11204439 | -5.27 | -10.41% |
| 2008-05-23 | 53.00 | 53.45 | 48.10 | 50.61 | 237664 | 12189471 | -0.64 | -1.25% |
| 2008-05-16 | 52.50 | 55.00 | 49.48 | 51.25 | 352766 | 18546776 | -1.64 | -3.10% |
| 2008-05-09 | 46.18 | 54.28 | 45.35 | 52.89 | 483482 | 23672260 | 7.10 | 15.51% |
| 2008-04-30 | 42.50 | 45.99 | 42.10 | 45.79 | 225382 | 10003403 | 1.93 | 4.40% |
| 2008-04-25 | 42.90 | 45.19 | 35.30 | 43.86 | 661851 | 26601098 | 4.75 | 12.14% |
| 2008-04-18 | 45.93 | 47.10 | 38.95 | 39.11 | 387234 | 16890780 | -7.67 | -16.40% |
| 2008-04-11 | 39.95 | 49.00 | 39.95 | 46.78 | 360463 | 16368887 | 6.19 | 15.25% |
| 2008-04-03 | 41.40 | 44.50 | 38.80 | 40.59 | 216604 | 9108518 | -1.79 | -4.22% |
| 2008-03-28 | 42.00 | 42.91 | 38.80 | 42.38 | 267526 | 11091799 | 1.05 | 2.54% |
| 2008-03-21 | 46.12 | 46.91 | 38.31 | 41.33 | 381595 | 15721296 | -5.59 | -11.91% |
| 2008-03-14 | 42.00 | 50.40 | 39.80 | 46.92 | 475942 | 21720188 | 3.98 | 9.27% |
| 2008-03-07 | 44.08 | 47.64 | 42.51 | 42.94 | 200802 | 9001070 | -1.92 | -4.28% |
| 2008-02-29 | 48.50 | 48.95 | 41.00 | 44.86 | 212844 | 9347265 | -3.19 | -6.64% |
| 2008-02-22 | 48.70 | 53.60 | 47.58 | 48.05 | 180543 | 9097674 | 0.37 | 0.78% |
| 2008-02-15 | 53.50 | 53.55 | 47.62 | 47.68 | 81168 | 4026501 | -3.51 | -6.86% |
| 2008-02-05 | 50.70 | 53.95 | 50.05 | 51.19 | 98860 | 5139404 | 2.24 | 4.58% |
| 2008-02-01 | 56.10 | 57.88 | 46.50 | 48.95 | 364290 | 18710162 | -7.52 | -13.32% |
| 2008-01-25 | 57.18 | 62.10 | 52.01 | 56.47 | 535528 | 30231044 | -0.23 | -0.41% |
| 2008-01-18 | 51.30 | 59.02 | 50.50 | 56.70 | 497433 | 27155310 | 5.52 | 10.79% |
| 2008-01-11 | 46.52 | 52.00 | 45.80 | 51.18 | 388002 | 18976980 | 4.72 | 10.16% |
| 2008-01-04 | 46.35 | 47.80 | 44.66 | 46.46 | 146438 | 6696036 | 0.04 | 0.09% |
| 2007-12-28 | 43.22 | 47.98 | 42.81 | 46.42 | 356382 | 16172810 | 3.47 | 8.08% |
| 2007-12-21 | 41.22 | 44.00 | 40.00 | 42.95 | 260971 | 11095735 | 1.07 | 2.56% |
| 2007-12-14 | 41.14 | 44.80 | 40.21 | 41.88 | 225923 | 9732205 | 0.13 | 0.31% |
| 2007-12-07 | 39.59 | 42.25 | 38.00 | 41.75 | 162583 | 6538794 | 2.04 | 5.14% |
| 2007-11-30 | 37.98 | 41.00 | 37.26 | 39.71 | 199150 | 7826405 | 0.82 | 2.11% |
| 2007-11-23 | 37.60 | 40.10 | 36.06 | 38.89 | 262670 | 9970717 | 1.69 | 4.54% |
| 2007-11-16 | 40.08 | 41.00 | 33.00 | 37.20 | 532811 | 19454760 | -4.24 | -10.23% |
| 2007-11-09 | 39.20 | 44.18 | 38.60 | 41.44 | 385699 | 16004724 | 0.61 | 1.49% |
| 2007-11-02 | 39.58 | 44.89 | 39.58 | 40.83 | 378938 | 16177401 | 1.32 | 3.34% |
| 2007-10-26 | 44.40 | 46.00 | 36.52 | 39.51 | 331199 | 13522228 | -5.26 | -11.75% |
| 2007-10-18 | 46.55 | 50.10 | 44.70 | 44.77 | 402181 | 18974640 | -2.27 | -4.83% |
| 2007-10-12 | 50.85 | 51.78 | 44.60 | 47.04 | 571122 | 27228340 | -1.88 | -3.84% |
| 2007-09-28 | 46.00 | 48.92 | 40.30 | 48.92 | 569295 | 25973894 | 3.06 | 6.67% |
| 2007-09-21 | 39.50 | 46.10 | 39.08 | 45.86 | 499394 | 21144088 | 6.06 | 15.23% |
| 2007-09-14 | 35.00 | 40.28 | 33.00 | 39.80 | 728651 | 26762240 | 4.04 | 11.30% |
| 2007-09-07 | 33.45 | 37.69 | 33.45 | 35.76 | 802962 | 28775816 | 2.92 | 8.89% |
| 2007-08-31 | 29.66 | 32.89 | 28.00 | 32.84 | 644282 | 19569008 | 3.74 | 12.85% |
| 2007-08-24 | 25.70 | 29.99 | 25.70 | 29.10 | 656931 | 18150776 | 4.04 | 16.12% |
| 2007-08-17 | 26.76 | 27.22 | 24.80 | 25.06 | 536040 | 13930819 | -1.72 | -6.42% |
| 2007-08-10 | 27.19 | 28.75 | 25.91 | 26.78 | 714263 | 19370094 | -0.15 | -0.56% |
| 2007-08-03 | 22.93 | 27.98 | 22.91 | 26.93 | 1170867 | 29536462 | 4.17 | 18.32% |
| 2007-07-27 | 20.15 | 23.45 | 19.96 | 22.76 | 902485 | 19710548 | 2.91 | 14.66% |
| 2007-07-20 | 20.60 | 20.74 | 19.07 | 19.85 | 337706 | 6663987 | -0.60 | -2.93% |
| 2007-07-13 | 19.06 | 20.55 | 18.92 | 20.45 | 568261 | 11285922 | 1.59 | 8.43% |
| 2007-07-06 | 18.05 | 19.40 | 17.32 | 18.86 | 422158 | 7770951 | 0.83 | 4.60% |
| 2007-06-29 | 20.00 | 20.58 | 17.68 | 18.03 | 574189 | 10994660 | -2.17 | -10.74% |
| 2007-06-22 | 21.12 | 22.12 | 19.75 | 20.20 | 712398 | 14953083 | -0.58 | -2.79% |
| 2007-06-15 | 19.80 | 22.27 | 19.80 | 20.78 | 1134020 | 23778084 | 1.25 | 6.40% |
| 2007-06-08 | 19.18 | 19.96 | 15.62 | 19.53 | 1284518 | 23686214 | 0.48 | 2.52% |
| 2007-06-01 | 19.20 | 20.60 | 17.56 | 19.05 | 1577243 | 30867156 | 0.22 | 1.17% |
| 2007-05-25 | 17.23 | 20.10 | 17.11 | 18.83 | 1306344 | 24804884 | 1.02 | 5.73% |
| 2007-05-18 | 17.96 | 18.77 | 16.76 | 17.81 | 1050911 | 18594464 | -0.58 | -3.15% |
| 2007-05-11 | 18.00 | 18.58 | 17.00 | 18.39 | 957542 | 16997528 | 0.92 | 5.27% |
| 2007-04-27 | 16.21 | 18.25 | 16.21 | 17.47 | 1431959 | 24914204 | 1.46 | 9.12% |
| 2007-04-20 | 15.02 | 16.45 | 14.49 | 16.01 | 1328390 | 20765268 | 1.03 | 6.88% |
| 2007-04-13 | 15.01 | 15.77 | 14.02 | 14.98 | 1439858 | 21606060 | 0.15 | 1.01% |
| 2007-04-06 | 13.72 | 14.97 | 13.57 | 14.83 | 891352 | 12661931 | 1.11 | 8.09% |
| 2007-03-30 | 13.70 | 14.25 | 13.40 | 13.72 | 829030 | 11467540 | -0.03 | -0.22% |
| 2007-03-23 | 12.57 | 13.85 | 12.50 | 13.75 | 874205 | 11662107 | 0.76 | 5.85% |
| 2007-03-16 | 12.42 | 13.16 | 12.42 | 12.99 | 1209909 | 15480087 | 0.57 | 4.59% |
| 2007-03-09 | 12.37 | 12.67 | 11.87 | 12.42 | 806491 | 9934095 | 0.05 | 0.40% |
| 2007-03-02 | 12.20 | 13.38 | 11.85 | 12.37 | 1477789 | 18557188 | 0.01 | 0.08% |
| 2007-02-16 | 12.17 | 12.67 | 12.03 | 12.36 | 875638 | 10887920 | 0.28 | 2.32% |
| 2007-02-09 | 11.34 | 12.20 | 11.30 | 12.08 | 587249 | 6927545 | 0.71 | 6.25% |
| 2007-02-02 | 11.84 | 12.49 | 11.28 | 11.37 | 908863 | 10805977 | -0.37 | -3.15% |
| 2007-01-26 | 12.89 | 12.89 | 11.22 | 11.74 | 933126 | 11279069 | 0.02 | 0.17% |
| 2007-01-19 | 10.99 | 11.88 | 10.90 | 11.72 | 935325 | 10675791 | 0.68 | 6.16% |
| 2007-01-12 | 12.03 | 12.28 | 11.00 | 11.04 | 1347438 | 16004269 | -0.96 | -8.00% |
| 2007-01-05 | 11.40 | 12.18 | 11.20 | 12.00 | 1285084 | 15020918 | 1.16 | 10.70% |
| 2006-12-29 | 10.23 | 11.18 | 9.96 | 10.84 | 1164656 | 12155333 | 0.62 | 6.07% |
| 2006-12-22 | 10.35 | 10.68 | 10.12 | 10.22 | 1195396 | 12386306 | -0.13 | -1.26% |
| 2006-12-15 | 10.00 | 10.58 | 10.00 | 10.35 | 940547 | 9665059 | 0.34 | 3.40% |
| 2006-12-08 | 9.99 | 10.89 | 9.60 | 10.01 | 2270352 | 23142722 | -0.06 | -0.60% |
| 2006-12-01 | 9.50 | 10.30 | 9.21 | 10.07 | 1562305 | 14968112 | 0.58 | 6.11% |
| 2006-11-24 | 9.15 | 10.08 | 9.12 | 9.49 | 2432331 | 23192304 | 0.00 | 0.00% |
