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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 36.86 | 37.15 | 33.95 | 34.02 | 275584 | 9785216 | -2.97 | -8.03% |
| 2009-11-20 | 36.55 | 38.64 | 36.30 | 36.99 | 207863 | 7756571 | 0.49 | 1.34% |
| 2009-11-13 | 36.31 | 37.40 | 35.50 | 36.50 | 198269 | 7221378 | 0.20 | 0.55% |
| 2009-11-06 | 33.80 | 37.36 | 33.65 | 36.30 | 176319 | 6389947 | 1.54 | 4.43% |
| 2009-10-30 | 36.30 | 36.45 | 34.20 | 34.76 | 200015 | 7089814 | -1.11 | -3.10% |
| 2009-10-23 | 37.20 | 37.78 | 34.56 | 35.87 | 288429 | 10432982 | -0.92 | -2.50% |
| 2009-10-16 | 33.15 | 36.80 | 32.50 | 36.79 | 230744 | 8017645 | 3.68 | 11.11% |
| 2009-10-09 | 32.40 | 33.33 | 32.14 | 33.11 | 16269 | 536932 | 1.01 | 3.15% |
| 2009-09-30 | 32.71 | 33.02 | 31.15 | 32.10 | 34898 | 1119456 | -0.61 | -1.86% |
| 2009-09-25 | 32.50 | 34.00 | 30.90 | 32.71 | 172983 | 5699825 | 0.09 | 0.28% |
| 2009-09-18 | 32.48 | 33.80 | 31.24 | 32.62 | 153795 | 5036212 | 0.22 | 0.68% |
| 2009-09-11 | 29.96 | 33.50 | 29.54 | 32.40 | 191871 | 6114241 | 2.86 | 9.68% |
| 2009-09-04 | 29.30 | 29.80 | 26.42 | 29.54 | 136864 | 3809136 | -0.05 | -0.17% |
| 2009-08-28 | 28.70 | 31.00 | 28.40 | 29.59 | 250483 | 7447466 | 0.56 | 1.93% |
| 2009-08-21 | 27.56 | 29.50 | 25.90 | 29.03 | 213123 | 5888801 | 0.88 | 3.13% |
| 2009-08-14 | 30.20 | 31.68 | 27.70 | 28.15 | 189878 | 5615091 | -1.84 | -6.13% |
| 2009-08-07 | 31.40 | 33.59 | 29.80 | 29.99 | 394159 | 12564164 | -1.20 | -3.85% |
| 2009-07-31 | 32.26 | 33.18 | 28.98 | 31.19 | 366064 | 11423930 | -1.11 | -3.44% |
| 2009-07-24 | 34.00 | 34.55 | 31.88 | 32.30 | 287621 | 9484212 | -1.92 | -5.61% |
| 2009-07-17 | 32.10 | 36.60 | 32.01 | 34.22 | 286869 | 9886666 | 2.22 | 6.94% |
| 2009-07-10 | 31.38 | 32.92 | 30.48 | 32.00 | 256945 | 8170651 | 0.59 | 1.88% |
| 2009-07-03 | 31.67 | 34.50 | 31.00 | 31.41 | 272629 | 8813677 | -0.80 | -2.48% |
| 2009-06-26 | 28.22 | 34.50 | 27.45 | 32.21 | 336712 | 10393711 | 3.99 | 14.14% |
| 2009-06-19 | 26.72 | 30.80 | 25.78 | 28.22 | 297070 | 8291375 | 1.47 | 5.50% |
| 2009-06-12 | 27.50 | 28.35 | 26.55 | 26.75 | 229311 | 6269057 | -0.79 | -2.87% |
| 2009-06-05 | 28.79 | 29.30 | 26.41 | 27.54 | 315579 | 8663099 | -1.16 | -4.04% |
| 2009-05-27 | 29.88 | 29.99 | 28.15 | 28.70 | 57208 | 1650150 | -1.29 | -4.30% |
| 2009-05-22 | 29.00 | 31.70 | 28.50 | 29.99 | 121444 | 3727318 | 0.75 | 2.56% |
| 2009-05-15 | 29.32 | 29.59 | 27.90 | 29.24 | 159751 | 4560137 | -0.05 | -0.17% |
| 2009-05-08 | 30.59 | 31.66 | 28.99 | 29.29 | 159326 | 4862437 | -0.72 | -2.40% |
| 2009-04-30 | 27.60 | 30.01 | 26.93 | 30.01 | 131878 | 3790783 | 1.51 | 5.30% |
| 2009-04-24 | 30.60 | 30.60 | 26.50 | 28.50 | 138393 | 3967320 | -2.10 | -6.86% |
| 2009-04-17 | 29.28 | 31.65 | 29.28 | 30.60 | 218796 | 6724725 | 1.60 | 5.52% |
| 2009-04-10 | 27.80 | 29.28 | 26.30 | 29.00 | 102861 | 2884173 | 1.15 | 4.13% |
| 2009-04-03 | 27.32 | 28.28 | 25.81 | 27.85 | 198011 | 5433057 | 0.53 | 1.94% |
| 2009-03-27 | 24.67 | 28.12 | 23.98 | 27.32 | 290710 | 7665783 | 2.67 | 10.83% |
| 2009-03-20 | 23.80 | 26.06 | 23.10 | 24.65 | 144794 | 3621243 | 0.55 | 2.28% |
| 2009-03-13 | 25.25 | 25.29 | 22.88 | 24.10 | 169996 | 4122080 | -0.90 | -3.60% |
| 2009-03-06 | 21.90 | 27.60 | 21.90 | 25.00 | 337206 | 8348139 | 0.67 | 2.75% |
| 2009-02-24 | 25.20 | 25.80 | 23.90 | 24.33 | 80459 | 1998070 | -0.87 | -3.45% |
| 2009-02-20 | 23.30 | 25.25 | 21.69 | 25.20 | 567861 | 13575470 | 1.90 | 8.15% |
| 2009-02-13 | 19.32 | 23.32 | 18.73 | 23.30 | 340987 | 6955879 | 4.00 | 20.73% |
| 2009-02-06 | 19.80 | 20.80 | 18.85 | 19.30 | 151593 | 2922861 | -0.10 | -0.52% |
| 2009-01-23 | 18.15 | 19.45 | 17.20 | 19.40 | 121810 | 2261863 | 0.89 | 4.81% |
| 2009-01-16 | 17.80 | 19.23 | 17.30 | 18.51 | 133121 | 2463063 | 0.51 | 2.83% |
| 2009-01-09 | 15.93 | 18.30 | 15.57 | 18.00 | 202745 | 3473870 | 2.57 | 16.66% |
| 2008-12-26 | 17.00 | 17.35 | 14.90 | 15.43 | 55011 | 865815 | -1.57 | -9.23% |
| 2008-12-19 | 15.80 | 17.15 | 15.41 | 17.00 | 90675 | 1482232 | 1.51 | 9.75% |
| 2008-12-12 | 16.64 | 18.05 | 15.20 | 15.49 | 99508 | 1703976 | -1.15 | -6.91% |
| 2008-12-05 | 16.01 | 17.18 | 15.70 | 16.64 | 113730 | 1881144 | 0.64 | 4.00% |
| 2008-11-28 | 16.05 | 16.71 | 14.92 | 16.00 | 205356 | 3245733 | 0.02 | 0.12% |
| 2008-11-21 | 14.85 | 16.88 | 14.01 | 15.98 | 373923 | 5834122 | 1.11 | 7.46% |
| 2008-11-14 | 11.19 | 15.23 | 11.19 | 14.87 | 236929 | 3214639 | 3.94 | 36.05% |
| 2008-11-07 | 12.20 | 12.46 | 9.98 | 10.93 | 121113 | 1331005 | -1.55 | -12.42% |
| 2008-10-31 | 15.00 | 15.00 | 11.99 | 12.48 | 110862 | 1448118 | -2.57 | -17.08% |
| 2008-10-24 | 14.33 | 15.95 | 14.00 | 15.05 | 71416 | 1103660 | 0.79 | 5.54% |
| 2008-10-17 | 15.80 | 16.27 | 13.80 | 14.26 | 84886 | 1283056 | -2.17 | -13.21% |
| 2008-10-09 | 16.10 | 16.98 | 15.40 | 16.43 | 158805 | 2580156 | 0.27 | 1.67% |
| 2008-09-26 | 13.99 | 16.35 | 13.20 | 16.16 | 161219 | 2407075 | 2.74 | 20.42% |
| 2008-09-19 | 12.98 | 13.42 | 11.88 | 13.42 | 66310 | 846984 | 0.59 | 4.60% |
| 2008-09-12 | 12.58 | 13.10 | 12.20 | 12.83 | 65708 | 830861 | 0.24 | 1.91% |
| 2008-09-05 | 14.52 | 14.67 | 12.55 | 12.59 | 68433 | 952997 | -1.92 | -13.23% |
| 2008-08-29 | 15.25 | 16.04 | 13.05 | 14.51 | 148138 | 2111406 | -1.27 | -8.05% |
| 2008-08-22 | 16.36 | 16.90 | 15.09 | 15.78 | 144194 | 2340416 | -0.52 | -3.19% |
| 2008-08-15 | 16.90 | 17.01 | 15.76 | 16.30 | 119636 | 1955839 | -0.40 | -2.40% |
| 2008-08-08 | 17.41 | 18.28 | 16.20 | 16.70 | 204507 | 3504538 | -1.01 | -5.70% |
| 2008-08-01 | 17.58 | 19.34 | 17.03 | 17.71 | 454705 | 8394591 | 1.73 | 10.83% |
| 2008-07-25 | 15.89 | 16.44 | 13.90 | 15.98 | 156922 | 2347585 | -0.65 | -3.91% |
| 2008-06-06 | 16.48 | 17.81 | 16.29 | 16.63 | 155737 | 2666938 | 0.14 | 0.85% |
| 2008-05-30 | 16.01 | 16.88 | 14.69 | 16.49 | 173974 | 2792200 | 0.00 | 0.00% |
| 2008-05-23 | 18.20 | 18.20 | 14.84 | 16.49 | 254538 | 4157471 | -1.81 | -9.89% |
| 2008-05-16 | 14.30 | 18.58 | 14.22 | 18.30 | 483905 | 8071080 | 3.60 | 24.49% |
| 2008-05-09 | 14.54 | 15.10 | 12.85 | 14.70 | 307013 | 4350976 | 0.15 | 1.03% |
| 2008-04-30 | 12.20 | 14.59 | 12.01 | 14.55 | 319812 | 4301389 | 2.03 | 16.21% |
| 2008-04-25 | 12.58 | 13.25 | 9.96 | 12.52 | 500053 | 5940720 | 0.89 | 7.65% |
| 2008-04-18 | 16.80 | 16.80 | 11.63 | 11.63 | 169593 | 2318421 | -5.36 | -31.55% |
| 2008-04-11 | 16.79 | 18.23 | 16.00 | 16.99 | 133247 | 2306002 | 0.59 | 3.60% |
| 2008-04-03 | 19.60 | 19.97 | 15.76 | 16.40 | 152246 | 2692025 | -4.30 | -20.77% |
| 2008-03-28 | 21.05 | 22.00 | 18.20 | 20.70 | 85014 | 1738157 | -0.24 | -1.15% |
| 2008-03-21 | 22.70 | 22.70 | 18.72 | 20.94 | 97954 | 1990425 | -1.36 | -6.10% |
| 2008-03-14 | 25.92 | 25.92 | 22.01 | 22.30 | 101525 | 2431427 | -3.26 | -12.75% |
| 2008-03-07 | 25.90 | 26.40 | 24.00 | 25.56 | 196647 | 4970681 | -0.34 | -1.31% |
| 2008-02-29 | 22.69 | 26.00 | 21.30 | 25.90 | 259937 | 6373443 | 3.90 | 17.73% |
| 2008-02-22 | 24.60 | 25.11 | 21.99 | 22.00 | 85922 | 2026428 | -2.15 | -8.90% |
| 2008-02-15 | 23.96 | 25.95 | 22.60 | 24.15 | 45011 | 1075620 | 0.42 | 1.77% |
| 2008-02-05 | 21.88 | 24.26 | 21.88 | 23.73 | 49026 | 1141021 | 2.33 | 10.89% |
| 2008-02-01 | 27.98 | 28.10 | 20.80 | 21.40 | 159785 | 3948889 | -6.58 | -23.52% |
| 2008-01-25 | 27.50 | 28.79 | 24.50 | 27.98 | 297842 | 8022304 | -0.27 | -0.96% |
| 2008-01-18 | 26.99 | 29.31 | 26.30 | 28.25 | 487824 | 13693471 | 1.20 | 4.44% |
| 2008-01-11 | 23.93 | 27.60 | 23.66 | 27.05 | 588932 | 15379437 | 3.11 | 12.99% |
| 2008-01-04 | 22.36 | 24.50 | 22.00 | 23.94 | 202622 | 4711510 | 1.69 | 7.60% |
| 2007-12-28 | 21.80 | 23.49 | 21.70 | 22.25 | 146654 | 3282487 | 0.52 | 2.39% |
| 2007-12-21 | 20.79 | 21.96 | 20.00 | 21.73 | 84789 | 1783896 | 0.95 | 4.57% |
| 2007-12-14 | 20.78 | 22.64 | 20.01 | 20.78 | 122592 | 2638867 | -0.34 | -1.61% |
| 2007-12-07 | 20.11 | 21.45 | 19.70 | 21.12 | 92032 | 1895269 | 1.02 | 5.08% |
| 2007-11-30 | 20.80 | 21.56 | 19.00 | 20.10 | 111357 | 2252030 | -0.50 | -2.43% |
| 2007-11-23 | 21.71 | 22.46 | 20.40 | 20.60 | 80931 | 1740293 | -1.05 | -4.85% |
| 2007-11-16 | 21.40 | 23.49 | 20.95 | 21.65 | 109620 | 2407054 | -0.32 | -1.46% |
| 2007-11-09 | 24.61 | 25.27 | 19.86 | 21.97 | 159897 | 3641788 | -2.56 | -10.44% |
| 2007-11-02 | 19.30 | 25.28 | 19.08 | 24.53 | 265968 | 6215178 | 5.45 | 28.56% |
| 2007-10-26 | 25.20 | 25.30 | 18.50 | 19.08 | 255067 | 5672807 | -7.39 | -27.92% |
| 2007-10-18 | 23.35 | 28.30 | 22.30 | 26.47 | 400005 | 10338019 | 3.15 | 13.51% |
| 2007-10-12 | 25.06 | 25.79 | 21.88 | 23.32 | 364497 | 8714846 | -1.51 | -6.08% |
| 2007-09-28 | 24.00 | 25.27 | 22.63 | 24.83 | 275033 | 6547897 | 0.83 | 3.46% |
| 2007-09-21 | 26.60 | 27.90 | 23.60 | 24.00 | 442858 | 11360870 | -2.76 | -10.31% |
| 2007-09-14 | 23.00 | 27.16 | 21.41 | 26.76 | 707540 | 17375482 | 3.26 | 13.87% |
| 2007-09-07 | 18.00 | 24.39 | 17.81 | 23.50 | 871774 | 18624408 | 5.70 | 32.02% |
| 2007-08-31 | 17.88 | 18.78 | 16.42 | 17.80 | 371444 | 6492440 | -0.10 | -0.56% |
| 2007-08-24 | 16.70 | 18.45 | 16.21 | 17.90 | 375749 | 6437787 | 1.64 | 10.09% |
| 2007-08-17 | 16.90 | 17.30 | 15.60 | 16.26 | 268131 | 4410154 | -0.80 | -4.69% |
| 2007-08-10 | 17.80 | 18.96 | 16.65 | 17.06 | 559312 | 9915712 | -0.55 | -3.12% |
| 2007-08-03 | 15.20 | 17.61 | 15.16 | 17.61 | 601794 | 9900342 | 2.13 | 13.76% |
| 2007-07-27 | 14.55 | 16.11 | 14.20 | 15.48 | 584558 | 8809535 | 1.58 | 11.37% |
| 2007-07-20 | 11.93 | 13.90 | 11.65 | 13.90 | 287477 | 3712972 | 1.90 | 15.83% |
| 2007-07-13 | 13.00 | 13.36 | 11.83 | 12.00 | 262469 | 3257019 | -0.15 | -1.24% |
| 2007-07-05 | 12.29 | 13.49 | 12.01 | 12.15 | 194842 | 2480676 | -0.10 | -0.82% |
| 2007-06-29 | 13.30 | 13.80 | 11.32 | 12.25 | 353714 | 4386458 | -1.26 | -9.33% |
| 2007-06-22 | 15.61 | 16.50 | 13.22 | 13.51 | 495759 | 7578075 | -1.88 | -12.22% |
| 2007-06-15 | 14.15 | 16.50 | 13.08 | 15.39 | 663744 | 10076826 | 1.29 | 9.15% |
| 2007-06-08 | 14.47 | 14.80 | 11.71 | 14.10 | 757688 | 10086348 | -0.35 | -2.42% |
| 2007-06-01 | 19.50 | 19.86 | 14.45 | 14.45 | 747882 | 13278168 | -4.92 | -25.40% |
| 2007-05-25 | 18.25 | 20.15 | 18.19 | 19.37 | 734963 | 14073842 | 0.17 | 0.89% |
| 2007-05-18 | 17.03 | 19.79 | 16.30 | 19.20 | 897618 | 16160112 | 1.70 | 9.71% |
| 2007-05-11 | 15.15 | 17.93 | 14.40 | 17.50 | 974212 | 15454567 | 2.60 | 17.45% |
| 2007-04-27 | 14.95 | 15.59 | 14.09 | 14.90 | 668236 | 9974470 | 0.17 | 1.15% |
| 2007-04-20 | 14.00 | 15.88 | 14.00 | 14.73 | 876001 | 13159383 | 0.87 | 6.28% |
| 2007-04-13 | 13.98 | 14.26 | 13.37 | 13.86 | 626907 | 8685387 | -0.03 | -0.22% |
| 2007-04-06 | 13.62 | 14.43 | 13.46 | 13.89 | 566618 | 7864681 | 0.27 | 1.98% |
| 2007-03-30 | 14.12 | 14.60 | 12.98 | 13.62 | 599712 | 8206970 | -0.48 | -3.40% |
| 2007-03-23 | 16.20 | 17.33 | 13.53 | 14.10 | 487148 | 7393520 | -1.80 | -11.32% |
| 2007-03-15 | 12.67 | 15.90 | 12.26 | 15.90 | 680037 | 9600466 | 3.04 | 23.64% |
| 2007-03-09 | 12.41 | 13.66 | 11.85 | 12.86 | 343449 | 4396680 | 0.45 | 3.63% |
| 2007-03-02 | 14.50 | 15.00 | 11.71 | 12.41 | 467898 | 6114180 | -2.02 | -14.00% |
| 2007-02-16 | 12.80 | 15.26 | 12.55 | 14.43 | 451506 | 6102643 | 1.75 | 13.80% |
| 2007-02-09 | 9.30 | 12.69 | 9.28 | 12.68 | 615862 | 6788726 | 3.25 | 34.46% |
| 2007-02-02 | 11.15 | 12.22 | 9.19 | 9.43 | 542874 | 5810351 | -1.95 | -17.14% |
| 2007-01-26 | 10.50 | 12.20 | 9.60 | 11.38 | 673633 | 7463176 | 0.87 | 8.28% |
| 2007-01-19 | 8.61 | 10.90 | 8.45 | 10.51 | 834942 | 8156557 | 1.90 | 22.07% |
| 2007-01-12 | 6.30 | 8.87 | 6.30 | 8.61 | 1144617 | 8944743 | 2.27 | 35.80% |
| 2007-01-05 | 6.70 | 6.80 | 6.21 | 6.34 | 289306 | 1866762 | -0.27 | -4.08% |
| 2006-12-29 | 5.60 | 7.95 | 5.58 | 6.61 | 714057 | 4754927 | -0.18 | -2.65% |
| 2006-12-08 | 7.15 | 7.30 | 6.70 | 6.79 | 385573 | 2707531 | -0.34 | -4.77% |
| 2006-12-01 | 6.75 | 7.42 | 6.75 | 7.13 | 231110 | 1658894 | 0.99 | 16.12% |
