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 | 38.35 | 39.28 | 36.01 | 37.29 | 77437 | 2948167 | -1.06 | -2.76% |
| 2009-11-20 | 38.67 | 39.68 | 37.90 | 38.35 | 78496 | 3038884 | -0.23 | -0.60% |
| 2009-11-13 | 37.53 | 39.19 | 36.60 | 38.58 | 91257 | 3438801 | 0.88 | 2.33% |
| 2009-11-06 | 35.83 | 41.05 | 35.20 | 37.70 | 144972 | 5601916 | 2.00 | 5.60% |
| 2009-10-30 | 32.00 | 36.20 | 31.66 | 35.70 | 117447 | 3955308 | 4.02 | 12.69% |
| 2009-10-23 | 31.10 | 31.78 | 30.05 | 31.68 | 60832 | 1895198 | 0.70 | 2.26% |
| 2009-10-16 | 28.87 | 32.13 | 28.85 | 30.98 | 83113 | 2560084 | 1.87 | 6.42% |
| 2009-10-09 | 28.14 | 29.17 | 27.90 | 29.11 | 6307 | 181640 | 0.98 | 3.48% |
| 2009-09-30 | 28.63 | 29.29 | 27.02 | 28.13 | 17816 | 497726 | -0.55 | -1.92% |
| 2009-09-25 | 28.99 | 31.20 | 28.22 | 28.68 | 81271 | 2416739 | -0.54 | -1.85% |
| 2009-09-18 | 29.48 | 30.98 | 29.00 | 29.22 | 118423 | 3571088 | -0.18 | -0.61% |
| 2009-09-11 | 28.76 | 30.50 | 28.16 | 29.40 | 136755 | 4002782 | 1.10 | 3.89% |
| 2009-09-04 | 28.48 | 28.70 | 25.85 | 28.30 | 120479 | 3312371 | -0.37 | -1.29% |
| 2009-08-28 | 26.71 | 30.58 | 26.71 | 28.67 | 249514 | 7227905 | 2.47 | 9.43% |
| 2009-08-21 | 25.65 | 27.39 | 24.84 | 26.20 | 88265 | 2271234 | 0.06 | 0.23% |
| 2009-08-14 | 28.60 | 30.25 | 26.12 | 26.14 | 91881 | 2647897 | -2.32 | -8.15% |
| 2009-08-07 | 28.29 | 29.28 | 27.50 | 28.46 | 94371 | 2681396 | 0.27 | 0.96% |
| 2009-07-31 | 28.45 | 28.69 | 25.93 | 28.19 | 91482 | 2560429 | -0.20 | -0.70% |
| 2009-07-24 | 28.71 | 28.90 | 27.70 | 28.39 | 114941 | 3251410 | -0.17 | -0.59% |
| 2009-07-17 | 29.19 | 30.35 | 28.00 | 28.56 | 100587 | 2934160 | -0.43 | -1.48% |
| 2009-07-10 | 28.23 | 29.50 | 27.10 | 28.99 | 121802 | 3456411 | 0.76 | 2.69% |
| 2009-07-02 | 27.20 | 29.60 | 26.50 | 28.23 | 123090 | 3505306 | 1.06 | 3.90% |
| 2009-06-26 | 27.30 | 28.28 | 25.82 | 27.17 | 51586 | 1397628 | -0.05 | -0.18% |
| 2009-06-19 | 26.48 | 28.00 | 25.60 | 27.22 | 36571 | 971725 | 1.02 | 3.89% |
| 2009-06-12 | 26.10 | 26.96 | 25.80 | 26.20 | 40030 | 1050197 | 0.41 | 1.59% |
| 2009-06-05 | 27.80 | 28.10 | 25.70 | 25.79 | 41781 | 1100949 | -1.91 | -6.89% |
| 2009-05-27 | 25.84 | 27.88 | 25.80 | 27.70 | 34627 | 920784 | 1.40 | 5.32% |
| 2009-05-22 | 26.79 | 28.00 | 25.84 | 26.30 | 48114 | 1293380 | -0.75 | -2.77% |
| 2009-05-15 | 24.10 | 27.99 | 23.88 | 27.05 | 119514 | 3106292 | 3.23 | 13.56% |
| 2009-05-08 | 24.42 | 25.38 | 23.27 | 23.82 | 92109 | 2227973 | -0.61 | -2.50% |
| 2009-04-30 | 23.30 | 24.70 | 22.50 | 24.43 | 109172 | 2591585 | 1.82 | 8.05% |
| 2009-04-24 | 24.02 | 24.32 | 21.80 | 22.61 | 33850 | 774479 | -1.09 | -4.60% |
| 2009-04-17 | 22.30 | 24.80 | 21.99 | 23.70 | 46114 | 1059687 | 1.40 | 6.28% |
| 2009-04-10 | 21.40 | 22.68 | 20.60 | 22.30 | 24677 | 536234 | 0.40 | 1.83% |
| 2009-04-03 | 20.20 | 22.54 | 19.84 | 21.90 | 50716 | 1078463 | 1.73 | 8.58% |
| 2009-03-27 | 19.92 | 21.50 | 19.73 | 20.17 | 32553 | 677276 | 0.25 | 1.25% |
| 2009-03-20 | 19.10 | 20.48 | 18.50 | 19.92 | 44957 | 878402 | 1.12 | 5.96% |
| 2009-03-13 | 19.84 | 19.93 | 18.25 | 18.80 | 14887 | 282316 | -0.75 | -3.84% |
| 2009-03-06 | 17.88 | 19.95 | 17.82 | 19.55 | 20791 | 397366 | 1.35 | 7.42% |
| 2009-02-27 | 20.06 | 20.95 | 18.01 | 18.20 | 40868 | 785009 | -1.80 | -9.00% |
| 2009-02-20 | 20.80 | 21.33 | 19.52 | 20.00 | 35932 | 731317 | -0.91 | -4.35% |
| 2009-02-13 | 19.89 | 21.28 | 19.27 | 20.91 | 82317 | 1668347 | 1.01 | 5.08% |
| 2009-02-06 | 18.80 | 20.50 | 18.18 | 19.90 | 46788 | 877885 | 1.32 | 7.10% |
| 2009-01-23 | 18.51 | 19.20 | 17.83 | 18.58 | 26887 | 495071 | 0.07 | 0.38% |
| 2009-01-16 | 18.51 | 19.58 | 18.44 | 18.51 | 24742 | 470012 | 0.01 | 0.05% |
| 2009-01-09 | 17.45 | 18.54 | 17.25 | 18.50 | 37519 | 672443 | 1.42 | 8.31% |
| 2008-12-26 | 16.60 | 18.08 | 16.00 | 17.08 | 31313 | 540054 | -0.32 | -1.84% |
| 2008-12-19 | 16.42 | 18.10 | 15.84 | 17.40 | 26028 | 444176 | 1.05 | 6.42% |
| 2008-12-12 | 17.15 | 18.09 | 16.19 | 16.35 | 34025 | 585203 | -0.84 | -4.89% |
| 2008-12-05 | 16.01 | 18.28 | 16.01 | 17.19 | 59311 | 1013325 | 1.01 | 6.24% |
| 2008-11-28 | 14.70 | 16.28 | 14.06 | 16.18 | 41440 | 636198 | 1.49 | 10.14% |
| 2008-11-21 | 13.30 | 14.92 | 12.70 | 14.69 | 43100 | 585194 | 1.39 | 10.45% |
| 2008-11-14 | 11.00 | 13.45 | 11.00 | 13.30 | 27839 | 338274 | 2.43 | 22.36% |
| 2008-11-07 | 11.21 | 11.69 | 10.49 | 10.87 | 14863 | 160184 | -0.49 | -4.31% |
| 2008-10-31 | 12.33 | 12.35 | 10.85 | 11.36 | 12775 | 147830 | -1.26 | -9.98% |
| 2008-10-24 | 12.60 | 13.40 | 12.30 | 12.62 | 14708 | 188763 | 0.02 | 0.16% |
| 2008-10-17 | 13.45 | 14.00 | 12.50 | 12.60 | 20263 | 266570 | -1.00 | -7.35% |
| 2008-10-10 | 14.70 | 14.92 | 13.30 | 13.60 | 18648 | 265208 | -1.60 | -10.53% |
| 2008-09-26 | 15.90 | 16.38 | 14.21 | 15.20 | 35826 | 553171 | 0.27 | 1.81% |
| 2008-09-19 | 14.48 | 14.93 | 12.85 | 14.93 | 23971 | 337427 | 0.93 | 6.64% |
| 2008-09-12 | 16.28 | 16.28 | 13.23 | 14.00 | 35399 | 508670 | -2.10 | -13.04% |
| 2008-09-05 | 17.88 | 18.40 | 15.80 | 16.10 | 42263 | 710650 | -1.78 | -9.96% |
| 2008-08-29 | 19.62 | 20.85 | 16.29 | 17.88 | 89833 | 1624158 | -2.03 | -10.20% |
| 2008-08-22 | 19.85 | 23.60 | 18.50 | 19.91 | 161159 | 3450457 | 0.19 | 0.96% |
| 2008-08-15 | 18.85 | 19.82 | 17.30 | 19.72 | 52267 | 972221 | 0.52 | 2.71% |
| 2008-08-08 | 18.50 | 20.16 | 18.20 | 19.20 | 67039 | 1307513 | 0.35 | 1.86% |
| 2008-08-01 | 19.30 | 19.80 | 18.18 | 18.85 | 58565 | 1115800 | -0.42 | -2.18% |
| 2008-07-25 | 17.26 | 20.02 | 17.11 | 19.27 | 124329 | 2369852 | 2.16 | 12.62% |
| 2008-07-18 | 17.30 | 18.21 | 15.82 | 17.11 | 100166 | 1712210 | -0.93 | -5.16% |
| 2008-07-11 | 16.95 | 19.26 | 16.80 | 18.04 | 146596 | 2707815 | 1.34 | 8.02% |
| 2008-07-04 | 16.45 | 17.22 | 15.00 | 16.70 | 63235 | 1021270 | 0.56 | 3.47% |
| 2008-06-27 | 15.25 | 18.28 | 14.88 | 16.14 | 121971 | 2032688 | 1.09 | 7.24% |
| 2008-06-19 | 17.38 | 17.76 | 15.05 | 15.05 | 93476 | 1518010 | -2.80 | -15.69% |
| 2008-06-13 | 22.75 | 22.75 | 17.85 | 17.85 | 79293 | 1538806 | -6.18 | -25.72% |
| 2008-06-06 | 25.00 | 25.80 | 20.51 | 24.03 | 121146 | 2840122 | -1.67 | -6.50% |
| 2008-03-28 | 27.46 | 28.49 | 24.08 | 25.70 | 76199 | 2036587 | -1.15 | -4.28% |
| 2008-03-20 | 30.05 | 30.80 | 23.89 | 26.85 | 91812 | 2404694 | -3.79 | -12.37% |
| 2008-03-14 | 35.36 | 35.48 | 30.00 | 30.64 | 63869 | 2093940 | -4.72 | -13.35% |
| 2008-03-07 | 36.60 | 38.80 | 34.20 | 35.36 | 114912 | 4184579 | -1.23 | -3.36% |
| 2008-02-29 | 36.51 | 37.55 | 34.68 | 36.59 | 98897 | 3595042 | -0.39 | -1.05% |
| 2008-02-22 | 43.20 | 43.59 | 36.30 | 36.98 | 174388 | 6981042 | -3.42 | -8.46% |
| 2008-02-15 | 40.20 | 41.38 | 37.29 | 40.40 | 51518 | 2073709 | 0.26 | 0.65% |
| 2008-02-05 | 34.70 | 40.69 | 34.70 | 40.14 | 45799 | 1749841 | 6.42 | 19.04% |
| 2008-02-01 | 38.50 | 38.78 | 32.45 | 33.72 | 87261 | 3140100 | -5.58 | -14.20% |
| 2008-01-25 | 42.54 | 44.00 | 34.90 | 39.30 | 170347 | 6680193 | -3.24 | -7.62% |
| 2008-01-18 | 39.82 | 45.80 | 39.48 | 42.54 | 187342 | 8045853 | 2.39 | 5.95% |
| 2008-01-11 | 41.90 | 43.56 | 39.80 | 40.15 | 174545 | 7256360 | -1.98 | -4.70% |
| 2008-01-04 | 42.98 | 44.50 | 40.55 | 42.13 | 105353 | 4473869 | -0.67 | -1.56% |
| 2007-12-28 | 37.50 | 43.00 | 36.60 | 42.80 | 269604 | 10813678 | 5.80 | 15.68% |
| 2007-12-21 | 32.17 | 37.47 | 31.71 | 37.00 | 219925 | 7651567 | 5.37 | 16.98% |
| 2007-12-14 | 29.90 | 33.30 | 29.59 | 31.63 | 107535 | 3393943 | 1.35 | 4.46% |
| 2007-12-07 | 28.50 | 30.29 | 28.45 | 30.28 | 47364 | 1400341 | 1.53 | 5.32% |
| 2007-11-30 | 29.78 | 29.95 | 28.40 | 28.75 | 46096 | 1344737 | -0.56 | -1.91% |
| 2007-11-23 | 29.00 | 31.50 | 28.08 | 29.31 | 66558 | 1997244 | 0.54 | 1.88% |
| 2007-11-16 | 28.26 | 30.10 | 27.51 | 28.77 | 71451 | 2045688 | -0.15 | -0.52% |
| 2007-11-09 | 31.53 | 33.15 | 28.51 | 28.92 | 64791 | 2017229 | -2.96 | -9.29% |
| 2007-11-02 | 33.00 | 35.49 | 31.49 | 31.88 | 125939 | 4214515 | -0.27 | -0.84% |
| 2007-10-26 | 36.20 | 38.88 | 31.01 | 32.15 | 210078 | 7517829 | -4.27 | -11.72% |
| 2007-10-18 | 36.80 | 38.37 | 34.90 | 36.42 | 152301 | 5597639 | 0.12 | 0.33% |
| 2007-10-12 | 35.10 | 38.45 | 34.21 | 36.30 | 312530 | 11379237 | 2.29 | 6.73% |
| 2007-09-28 | 31.20 | 34.50 | 30.00 | 34.01 | 171375 | 5547678 | 2.92 | 9.39% |
| 2007-09-21 | 32.15 | 32.85 | 30.66 | 31.09 | 106155 | 3385487 | -1.09 | -3.39% |
| 2007-09-14 | 32.69 | 34.35 | 30.30 | 32.18 | 120702 | 3870594 | -0.85 | -2.57% |
| 2007-09-07 | 35.00 | 36.66 | 33.02 | 33.03 | 172140 | 5922574 | -1.87 | -5.36% |
| 2007-08-31 | 35.97 | 36.60 | 33.53 | 34.90 | 197601 | 6861619 | -0.93 | -2.60% |
| 2007-08-24 | 34.50 | 39.75 | 33.18 | 35.83 | 277070 | 10097271 | 1.73 | 5.07% |
| 2007-08-16 | 38.52 | 39.98 | 32.26 | 34.10 | 195713 | 6781439 | -4.39 | -11.41% |
| 2007-08-10 | 33.01 | 38.80 | 31.60 | 38.49 | 224311 | 7963374 | 5.48 | 16.60% |
| 2007-08-03 | 27.00 | 34.25 | 26.80 | 33.01 | 254853 | 7688186 | 5.87 | 21.63% |
| 2007-07-27 | 25.30 | 27.90 | 25.30 | 27.14 | 222649 | 6014233 | 1.93 | 7.66% |
| 2007-07-20 | 23.30 | 25.85 | 22.00 | 25.21 | 182819 | 4470312 | 1.78 | 7.60% |
| 2007-07-13 | 24.39 | 25.30 | 23.18 | 23.43 | 121553 | 2947800 | -0.79 | -3.26% |
| 2007-07-06 | 25.00 | 26.20 | 21.01 | 24.22 | 236081 | 5737951 | 1.12 | 4.85% |
| 2007-06-27 | 23.80 | 24.30 | 20.09 | 23.10 | 116759 | 2616142 | -0.65 | -2.74% |
| 2007-06-22 | 25.53 | 26.60 | 23.30 | 23.75 | 232512 | 5840725 | -1.23 | -4.92% |
| 2007-06-15 | 23.35 | 26.50 | 23.01 | 24.98 | 328104 | 8146569 | 1.66 | 7.12% |
| 2007-06-08 | 22.58 | 23.50 | 18.59 | 23.32 | 360264 | 7697167 | 0.37 | 1.61% |
| 2007-06-01 | 21.13 | 26.80 | 21.13 | 22.95 | 643384 | 15313598 | 1.89 | 8.97% |
| 2007-05-25 | 19.88 | 22.50 | 19.51 | 21.06 | 313858 | 6664674 | 0.56 | 2.73% |
| 2007-05-18 | 20.67 | 22.65 | 19.12 | 20.50 | 249566 | 5093629 | -0.17 | -0.82% |
| 2007-05-11 | 20.81 | 23.15 | 18.96 | 20.67 | 334424 | 6992429 | 1.75 | 9.25% |
| 2007-04-20 | 16.86 | 18.92 | 16.50 | 18.92 | 128121 | 2290024 | 2.56 | 15.65% |
| 2007-04-13 | 16.40 | 17.30 | 15.85 | 16.36 | 161452 | 2662117 | -0.01 | -0.06% |
| 2007-04-06 | 12.60 | 17.11 | 12.28 | 16.37 | 322564 | 5013642 | 3.77 | 29.92% |
| 2007-03-30 | 11.45 | 13.10 | 11.30 | 12.60 | 246883 | 3050657 | 1.37 | 12.20% |
| 2007-03-23 | 10.48 | 11.94 | 10.48 | 11.23 | 226424 | 2563281 | 0.78 | 7.46% |
| 2007-03-16 | 10.25 | 10.47 | 9.40 | 10.45 | 118803 | 1191301 | 0.18 | 1.75% |
| 2007-03-09 | 9.70 | 10.44 | 9.35 | 10.27 | 107350 | 1066869 | 0.67 | 6.98% |
| 2007-03-02 | 11.00 | 11.25 | 9.25 | 9.60 | 153415 | 1553969 | -1.40 | -12.73% |
| 2007-02-16 | 9.40 | 11.35 | 9.40 | 11.00 | 176449 | 1825679 | 1.86 | 20.35% |
| 2007-02-09 | 8.15 | 9.38 | 8.00 | 9.14 | 243275 | 2143866 | 0.94 | 11.46% |
| 2007-02-02 | 8.13 | 8.60 | 7.60 | 8.20 | 178635 | 1456800 | 0.15 | 1.86% |
| 2007-01-26 | 8.41 | 8.79 | 7.41 | 8.05 | 251974 | 2064402 | -0.36 | -4.28% |
| 2007-01-19 | 6.55 | 8.75 | 6.55 | 8.41 | 279368 | 2198462 | 1.81 | 27.42% |
| 2007-01-12 | 6.15 | 7.29 | 6.13 | 6.60 | 240444 | 1623561 | 0.47 | 7.67% |
| 2007-01-05 | 6.05 | 6.19 | 5.96 | 6.13 | 41608 | 250943 | 0.10 | 1.66% |
| 2006-12-29 | 6.25 | 6.44 | 5.93 | 6.03 | 104777 | 642782 | -0.22 | -3.52% |
| 2006-12-22 | 6.04 | 6.80 | 5.99 | 6.25 | 248911 | 1595131 | 0.24 | 3.99% |
| 2006-12-15 | 6.50 | 6.66 | 5.88 | 6.01 | 230653 | 1389144 | -0.47 | -7.25% |
