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 | 30.59 | 31.20 | 29.41 | 29.70 | 405480 | 12327081 | -0.83 | -2.72% |
| 2009-11-20 | 29.00 | 31.00 | 28.79 | 30.53 | 841831 | 25324868 | 1.58 | 5.46% |
| 2009-11-13 | 29.52 | 30.90 | 28.33 | 28.95 | 711804 | 21116888 | -0.57 | -1.93% |
| 2009-11-06 | 29.45 | 30.30 | 28.84 | 29.52 | 789689 | 23211256 | 1.35 | 4.79% |
| 2009-10-30 | 31.25 | 31.60 | 27.59 | 28.17 | 633121 | 18498636 | -3.35 | -10.63% |
| 2009-10-23 | 27.35 | 32.10 | 27.35 | 31.52 | 813094 | 24665178 | 4.38 | 16.14% |
| 2009-10-16 | 26.00 | 27.68 | 25.40 | 27.14 | 660417 | 17706302 | 1.14 | 4.38% |
| 2009-10-09 | 25.00 | 26.15 | 24.98 | 26.00 | 82211 | 2115862 | 1.00 | 4.00% |
| 2009-09-30 | 24.35 | 25.32 | 23.60 | 25.00 | 285658 | 6982036 | 0.61 | 2.50% |
| 2009-09-25 | 25.48 | 25.49 | 22.70 | 24.39 | 701383 | 16984722 | -1.39 | -5.39% |
| 2009-09-18 | 27.65 | 28.55 | 25.55 | 25.78 | 686235 | 18793112 | -1.67 | -6.08% |
| 2009-09-11 | 25.60 | 27.87 | 24.51 | 27.45 | 790194 | 20781146 | 2.09 | 8.24% |
| 2009-09-04 | 24.63 | 26.00 | 21.90 | 25.36 | 1282137 | 30470616 | 0.25 | 1.00% |
| 2009-08-28 | 28.48 | 29.05 | 24.98 | 25.11 | 740728 | 19879654 | -3.49 | -12.20% |
| 2009-08-21 | 28.82 | 30.30 | 26.66 | 28.60 | 674035 | 19266628 | -3.42 | -10.68% |
| 2009-08-14 | 30.89 | 33.55 | 29.80 | 32.02 | 1253332 | 39799372 | 1.14 | 3.69% |
| 2009-08-07 | 33.19 | 33.50 | 30.00 | 30.88 | 1304648 | 41891364 | -2.30 | -6.93% |
| 2009-07-31 | 37.90 | 37.90 | 31.00 | 33.18 | 1568838 | 53294200 | -3.70 | -10.03% |
| 2009-07-08 | 37.38 | 39.50 | 34.03 | 36.88 | 581952 | 21151216 | -0.47 | -1.26% |
| 2009-07-03 | 30.03 | 37.35 | 30.00 | 37.35 | 715262 | 23829424 | 7.56 | 25.38% |
| 2009-06-26 | 30.45 | 30.67 | 27.78 | 29.79 | 710943 | 20660140 | -0.40 | -1.32% |
| 2009-06-19 | 27.09 | 30.52 | 26.91 | 30.19 | 647953 | 18721696 | 3.09 | 11.40% |
| 2009-06-12 | 29.00 | 30.17 | 26.80 | 27.10 | 694684 | 19492048 | -2.10 | -7.19% |
| 2009-06-05 | 28.30 | 31.60 | 28.10 | 29.20 | 488187 | 14521352 | 1.40 | 5.04% |
| 2009-05-27 | 27.26 | 28.70 | 26.93 | 27.80 | 327011 | 9059117 | -0.10 | -0.36% |
| 2009-05-22 | 28.96 | 29.48 | 26.90 | 27.90 | 494799 | 13759083 | -1.35 | -4.62% |
| 2009-05-15 | 30.21 | 30.55 | 27.20 | 29.25 | 450741 | 13070470 | -1.00 | -3.31% |
| 2009-05-08 | 25.35 | 31.31 | 24.79 | 30.25 | 494263 | 13821424 | 4.89 | 19.28% |
| 2009-04-30 | 22.56 | 25.60 | 21.50 | 25.36 | 364914 | 8580813 | 2.70 | 11.91% |
| 2009-04-24 | 24.68 | 25.20 | 22.30 | 22.66 | 366339 | 8631843 | -1.69 | -6.94% |
| 2009-04-17 | 22.32 | 25.57 | 22.00 | 24.35 | 606714 | 14283075 | 2.12 | 9.54% |
| 2009-04-10 | 22.23 | 22.50 | 20.65 | 22.23 | 395332 | 8497262 | 0.03 | 0.14% |
| 2009-04-03 | 22.15 | 23.35 | 20.60 | 22.20 | 612589 | 13589390 | 0.08 | 0.36% |
| 2009-03-27 | 20.10 | 23.08 | 19.82 | 22.12 | 568902 | 12471051 | 2.02 | 10.05% |
| 2009-03-20 | 18.65 | 21.36 | 18.44 | 20.10 | 747630 | 15169452 | 1.30 | 6.92% |
| 2009-03-13 | 20.50 | 21.39 | 18.36 | 18.80 | 677267 | 13203089 | -1.30 | -6.47% |
| 2009-03-06 | 16.96 | 21.06 | 16.90 | 20.10 | 762642 | 14607719 | 2.93 | 17.07% |
| 2009-02-27 | 16.80 | 19.66 | 15.96 | 17.17 | 1028185 | 18618764 | 0.72 | 4.38% |
| 2009-02-20 | 18.47 | 18.50 | 15.94 | 16.45 | 563479 | 9482558 | -1.83 | -10.01% |
| 2009-02-13 | 16.29 | 18.48 | 16.15 | 18.28 | 707911 | 12021634 | 1.99 | 12.22% |
| 2009-02-06 | 15.30 | 16.49 | 14.18 | 16.29 | 540807 | 8149655 | 1.09 | 7.17% |
| 2009-01-23 | 14.47 | 15.50 | 14.24 | 15.20 | 291115 | 4315282 | 0.95 | 6.67% |
| 2009-01-16 | 14.10 | 14.50 | 13.30 | 14.25 | 322418 | 4467724 | 0.06 | 0.42% |
| 2009-01-09 | 13.15 | 14.51 | 13.15 | 14.19 | 263172 | 3681424 | 1.20 | 9.24% |
| 2008-12-26 | 15.40 | 15.40 | 12.95 | 12.99 | 516613 | 7186182 | -2.41 | -15.65% |
| 2008-12-19 | 15.90 | 16.05 | 14.47 | 15.40 | 484960 | 7448402 | -0.11 | -0.71% |
| 2008-12-12 | 15.46 | 16.80 | 15.18 | 15.51 | 1139608 | 18186972 | 0.05 | 0.32% |
| 2008-12-05 | 13.20 | 15.65 | 13.10 | 15.46 | 780676 | 11291211 | 2.26 | 17.12% |
| 2008-11-25 | 14.35 | 14.38 | 13.13 | 13.20 | 384490 | 5260626 | -2.06 | -13.50% |
| 2008-11-21 | 14.20 | 15.98 | 13.30 | 15.26 | 696307 | 10222890 | 0.77 | 5.31% |
| 2008-11-14 | 12.12 | 14.68 | 12.12 | 14.49 | 474002 | 6371058 | 2.50 | 20.85% |
| 2008-11-07 | 13.05 | 13.15 | 11.56 | 11.99 | 169343 | 2088039 | -1.06 | -8.12% |
| 2008-10-31 | 12.71 | 13.76 | 11.10 | 13.05 | 356713 | 4440688 | -0.15 | -1.14% |
| 2008-10-24 | 13.41 | 14.10 | 12.30 | 13.20 | 368768 | 4897682 | -0.20 | -1.49% |
| 2008-10-17 | 11.80 | 14.20 | 11.25 | 13.40 | 410910 | 5427281 | 1.35 | 11.20% |
| 2008-10-10 | 13.00 | 13.83 | 12.05 | 12.05 | 312513 | 4074945 | -1.28 | -9.60% |
| 2008-09-26 | 12.00 | 13.33 | 10.92 | 13.33 | 288457 | 3516498 | 0.98 | 7.93% |
| 2008-09-19 | 11.44 | 12.35 | 10.57 | 12.35 | 324930 | 3665203 | 1.43 | 13.10% |
| 2008-09-12 | 12.50 | 12.65 | 10.81 | 10.92 | 103941 | 1219554 | -1.56 | -12.50% |
| 2008-09-05 | 13.30 | 13.80 | 12.38 | 12.48 | 112320 | 1487565 | -1.11 | -8.17% |
| 2008-08-29 | 13.40 | 13.90 | 12.96 | 13.59 | 140479 | 1892512 | 0.33 | 2.49% |
| 2008-08-22 | 13.61 | 14.50 | 12.72 | 13.26 | 194236 | 2662082 | -0.71 | -5.08% |
| 2008-08-15 | 12.75 | 14.94 | 12.11 | 13.97 | 273026 | 3593533 | 1.17 | 9.14% |
| 2008-08-08 | 15.67 | 15.88 | 12.60 | 12.80 | 308161 | 4341197 | -3.08 | -19.39% |
| 2008-08-01 | 17.20 | 18.35 | 15.08 | 15.88 | 344495 | 5722638 | -0.82 | -4.91% |
| 2008-07-25 | 15.10 | 17.15 | 14.54 | 16.70 | 321538 | 5171804 | 1.66 | 11.04% |
| 2008-07-18 | 16.75 | 17.50 | 13.70 | 15.04 | 385093 | 5829991 | -2.26 | -13.06% |
| 2008-07-11 | 14.98 | 19.63 | 14.73 | 17.30 | 596648 | 10476073 | 2.30 | 15.33% |
| 2008-07-04 | 14.50 | 15.10 | 13.53 | 15.00 | 172032 | 2476134 | 0.06 | 0.40% |
| 2008-06-27 | 14.60 | 16.88 | 14.10 | 14.94 | 241422 | 3790820 | 0.19 | 1.29% |
| 2008-06-20 | 16.39 | 17.90 | 13.92 | 14.75 | 249188 | 4017145 | -2.13 | -12.62% |
| 2008-06-13 | 18.70 | 18.74 | 16.71 | 16.88 | 231068 | 4054090 | -2.55 | -13.12% |
| 2008-06-06 | 17.90 | 20.20 | 17.82 | 19.43 | 290896 | 5604859 | 1.22 | 6.70% |
| 2008-05-30 | 17.32 | 19.45 | 16.93 | 18.21 | 497171 | 9159071 | 0.77 | 4.42% |
| 2008-05-23 | 20.16 | 20.16 | 17.01 | 17.44 | 416445 | 7656707 | -2.56 | -12.80% |
| 2008-05-16 | 20.58 | 21.88 | 19.05 | 20.00 | 413928 | 8418797 | -0.88 | -4.21% |
| 2008-05-09 | 24.28 | 24.66 | 20.36 | 20.88 | 659928 | 14840529 | -2.80 | -11.82% |
| 2008-04-30 | 22.80 | 23.68 | 21.28 | 23.68 | 301547 | 6817869 | 0.38 | 1.63% |
| 2008-04-25 | 32.90 | 32.90 | 16.60 | 23.30 | 1032974 | 23127988 | -6.61 | -22.10% |
| 2008-04-18 | 41.00 | 41.87 | 29.90 | 29.91 | 314064 | 10897799 | -13.08 | -30.43% |
| 2008-04-11 | 41.00 | 47.73 | 40.50 | 42.99 | 260485 | 11559739 | 0.74 | 1.75% |
| 2008-04-03 | 47.95 | 49.08 | 38.70 | 42.25 | 183452 | 7893634 | -6.83 | -13.92% |
| 2008-03-28 | 48.00 | 49.30 | 42.01 | 49.08 | 274149 | 12777442 | 2.52 | 5.41% |
| 2008-03-21 | 40.00 | 48.26 | 39.35 | 46.56 | 313125 | 13769481 | 5.46 | 13.29% |
| 2008-03-14 | 46.45 | 46.49 | 39.05 | 41.10 | 266137 | 11069221 | -5.30 | -11.42% |
| 2008-03-07 | 50.99 | 53.01 | 44.00 | 46.40 | 329392 | 15760531 | -5.32 | -10.29% |
| 2008-02-29 | 53.55 | 54.38 | 47.91 | 51.72 | 224660 | 11397040 | -2.18 | -4.04% |
| 2008-02-22 | 64.00 | 64.00 | 52.80 | 53.90 | 146865 | 8448335 | -6.60 | -10.91% |
| 2008-02-15 | 62.50 | 65.00 | 57.80 | 60.50 | 53027 | 3229472 | -1.00 | -1.63% |
| 2008-02-05 | 63.00 | 65.55 | 60.20 | 61.50 | 74399 | 4734885 | -0.36 | -0.58% |
| 2008-02-01 | 58.50 | 62.70 | 52.80 | 61.86 | 278078 | 16082228 | 3.36 | 5.74% |
| 2008-01-25 | 62.37 | 62.37 | 49.11 | 58.50 | 394684 | 21549328 | -3.03 | -4.92% |
| 2008-01-18 | 71.10 | 71.90 | 58.00 | 61.53 | 252121 | 16166184 | -9.57 | -13.46% |
| 2008-01-11 | 61.35 | 72.74 | 59.80 | 71.10 | 274483 | 18159688 | 9.59 | 15.59% |
| 2008-01-04 | 59.00 | 62.05 | 56.50 | 61.51 | 151655 | 9078996 | 2.31 | 3.90% |
| 2007-12-27 | 55.18 | 59.50 | 52.63 | 59.20 | 278281 | 15474712 | 4.22 | 7.68% |
| 2007-12-21 | 55.23 | 55.49 | 50.50 | 54.98 | 209133 | 11080156 | -0.32 | -0.58% |
| 2007-12-14 | 64.70 | 66.72 | 53.88 | 55.30 | 338073 | 19960684 | -9.70 | -14.92% |
| 2007-12-07 | 59.45 | 68.98 | 57.50 | 65.00 | 111980 | 7304059 | 5.19 | 8.68% |
| 2007-11-30 | 70.00 | 72.00 | 57.70 | 59.81 | 156197 | 9583671 | -9.89 | -14.19% |
| 2007-11-23 | 82.00 | 82.99 | 67.80 | 69.70 | 97796 | 7100855 | -13.74 | -16.47% |
| 2007-11-16 | 85.10 | 93.95 | 80.18 | 83.44 | 70948 | 6193202 | -3.91 | -4.48% |
| 2007-11-09 | 94.00 | 95.00 | 83.20 | 87.35 | 54910 | 4803992 | -9.64 | -9.94% |
| 2007-11-02 | 93.01 | 102.89 | 91.00 | 96.99 | 90871 | 8831810 | 4.59 | 4.97% |
| 2007-10-26 | 77.77 | 92.40 | 75.01 | 92.40 | 147566 | 12282404 | 18.41 | 24.88% |
| 2007-10-18 | 83.00 | 83.00 | 72.50 | 73.99 | 71927 | 5580887 | -9.01 | -10.86% |
| 2007-10-12 | 78.99 | 89.70 | 75.15 | 83.00 | 91207 | 7476426 | 4.00 | 5.06% |
| 2007-09-28 | 82.20 | 84.30 | 77.01 | 79.00 | 48024 | 3877408 | -3.90 | -4.70% |
| 2007-09-21 | 79.08 | 83.98 | 75.30 | 82.90 | 62172 | 5007769 | 3.68 | 4.64% |
| 2007-09-14 | 74.00 | 80.40 | 70.28 | 79.22 | 81210 | 6201953 | 5.24 | 7.08% |
| 2007-09-07 | 80.01 | 82.50 | 73.50 | 73.98 | 101279 | 7860761 | -4.02 | -5.15% |
| 2007-08-31 | 78.99 | 82.00 | 73.00 | 78.00 | 89799 | 6883492 | -0.10 | -0.13% |
| 2007-08-24 | 62.25 | 80.28 | 62.25 | 78.10 | 144417 | 10338376 | 16.90 | 27.61% |
| 2007-08-17 | 66.20 | 67.50 | 57.69 | 61.20 | 164679 | 10436934 | -5.00 | -7.55% |
| 2007-08-10 | 68.49 | 69.89 | 63.00 | 66.20 | 153944 | 10070980 | -2.29 | -3.34% |
| 2007-08-03 | 60.99 | 71.00 | 59.80 | 68.49 | 170442 | 10951378 | 8.91 | 14.96% |
| 2007-07-26 | 60.20 | 63.00 | 56.97 | 59.58 | 149394 | 8891399 | -0.62 | -1.03% |
| 2007-07-20 | 52.98 | 61.00 | 50.91 | 60.20 | 84546 | 4716090 | 7.24 | 13.67% |
| 2007-07-13 | 49.90 | 55.20 | 49.90 | 52.96 | 53280 | 2799965 | 3.06 | 6.13% |
| 2007-07-06 | 49.10 | 50.90 | 46.03 | 49.90 | 63826 | 3126353 | 0.80 | 1.63% |
| 2007-06-29 | 51.50 | 54.00 | 46.01 | 49.10 | 101421 | 5127220 | -3.00 | -5.76% |
| 2007-06-22 | 50.80 | 58.00 | 50.00 | 52.10 | 139711 | 7548946 | 2.10 | 4.20% |
| 2007-06-15 | 47.60 | 52.70 | 46.00 | 50.00 | 196032 | 9735978 | 2.50 | 5.26% |
| 2007-06-08 | 48.50 | 50.58 | 40.02 | 47.50 | 150986 | 7044209 | -1.48 | -3.02% |
| 2007-06-01 | 43.68 | 58.44 | 43.68 | 48.98 | 222371 | 11109003 | 5.48 | 12.60% |
| 2007-05-25 | 40.00 | 43.95 | 38.89 | 43.50 | 212695 | 8926725 | 1.80 | 4.32% |
| 2007-05-18 | 37.39 | 42.66 | 36.10 | 41.70 | 162044 | 6360116 | 3.70 | 9.74% |
| 2007-05-11 | 36.00 | 39.40 | 35.01 | 38.00 | 141230 | 5370333 | 1.42 | 3.88% |
| 2007-04-27 | 33.50 | 38.50 | 33.00 | 36.58 | 128900 | 4721887 | 3.78 | 11.52% |
| 2007-04-20 | 28.45 | 33.75 | 28.45 | 32.80 | 214010 | 6724295 | 4.78 | 17.06% |
| 2007-04-13 | 30.45 | 31.28 | 28.00 | 28.02 | 204648 | 6012495 | -2.68 | -8.73% |
| 2007-04-06 | 28.60 | 30.88 | 28.10 | 30.70 | 137879 | 4084753 | 2.10 | 7.34% |
| 2007-03-29 | 27.90 | 28.90 | 27.01 | 28.60 | 73913 | 2062859 | 0.70 | 2.51% |
| 2007-03-23 | 26.60 | 30.00 | 26.51 | 27.90 | 190161 | 5431793 | 0.54 | 1.97% |
| 2007-03-16 | 24.10 | 30.30 | 23.91 | 27.36 | 302252 | 8244253 | 3.60 | 15.15% |
| 2007-03-02 | 23.50 | 24.10 | 20.27 | 23.76 | 204375 | 4594979 | -0.19 | -0.79% |
| 2007-02-16 | 21.50 | 25.28 | 21.50 | 23.95 | 156487 | 3720259 | 2.30 | 10.62% |
| 2007-02-09 | 22.12 | 23.65 | 20.90 | 21.65 | 258362 | 5782611 | -0.47 | -2.12% |
| 2007-02-02 | 25.13 | 27.00 | 21.81 | 22.12 | 316404 | 7649336 | -2.98 | -11.87% |
| 2007-01-26 | 24.00 | 25.70 | 22.45 | 25.10 | 286738 | 6979558 | 1.35 | 5.68% |
| 2007-01-19 | 26.44 | 29.50 | 23.58 | 23.75 | 376973 | 9626904 | -2.70 | -10.21% |
| 2007-01-12 | 27.48 | 29.46 | 25.85 | 26.45 | 243911 | 6640391 | -1.55 | -5.54% |
| 2007-01-05 | 28.80 | 31.22 | 27.60 | 28.00 | 36242 | 1079381 | -0.38 | -1.34% |
| 2006-12-29 | 24.32 | 28.60 | 24.32 | 28.38 | 122261 | 3242691 | 3.43 | 13.75% |
| 2006-12-22 | 24.00 | 25.99 | 23.80 | 24.95 | 159705 | 3988328 | 1.15 | 4.83% |
| 2006-12-15 | 20.95 | 23.80 | 20.50 | 23.80 | 128894 | 2880660 | 2.80 | 13.33% |
| 2006-12-08 | 21.25 | 23.87 | 20.11 | 21.00 | 110064 | 2445027 | -0.20 | -0.94% |
| 2006-12-01 | 18.68 | 21.68 | 18.20 | 21.20 | 131004 | 2604643 | 2.38 | 12.65% |
| 2006-11-24 | 18.60 | 19.90 | 18.60 | 18.82 | 166719 | 3201608 | 0.27 | 1.46% |
