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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 35.40 | 39.80 | 35.02 | 36.77 | 971534 | 36848192 | 1.76 | 5.03% |
| 2009-11-20 | 32.85 | 35.75 | 32.85 | 35.01 | 1130396 | 39001932 | 2.39 | 7.33% |
| 2009-11-13 | 29.65 | 32.97 | 29.56 | 32.62 | 1210181 | 37466280 | 2.95 | 9.94% |
| 2009-11-06 | 28.00 | 30.16 | 27.42 | 29.67 | 1105811 | 32424648 | 1.29 | 4.54% |
| 2009-10-30 | 29.23 | 29.35 | 28.15 | 28.38 | 663683 | 18962492 | -0.84 | -2.88% |
| 2009-10-23 | 28.58 | 30.60 | 28.40 | 29.22 | 1317234 | 38645916 | 0.51 | 1.78% |
| 2009-10-16 | 30.50 | 30.96 | 27.86 | 28.71 | 962492 | 28030926 | -1.78 | -5.84% |
| 2009-10-09 | 29.31 | 30.68 | 29.30 | 30.49 | 65030 | 1966996 | 1.09 | 3.71% |
| 2009-09-30 | 30.77 | 31.43 | 28.45 | 29.40 | 149357 | 4431826 | -1.37 | -4.45% |
| 2009-09-25 | 29.90 | 32.49 | 29.01 | 30.77 | 476635 | 14803189 | 0.87 | 2.91% |
| 2009-09-18 | 31.00 | 31.60 | 29.51 | 29.90 | 352527 | 10798262 | -1.08 | -3.49% |
| 2009-09-11 | 29.65 | 32.30 | 29.65 | 30.98 | 689900 | 21246112 | 2.03 | 7.01% |
| 2009-09-04 | 28.40 | 29.08 | 26.30 | 28.95 | 408559 | 11249902 | 0.02 | 0.07% |
| 2009-08-28 | 27.99 | 29.68 | 26.40 | 28.93 | 558933 | 15952900 | 0.84 | 2.99% |
| 2009-08-21 | 28.64 | 28.64 | 26.00 | 28.09 | 624462 | 17072640 | -0.81 | -2.80% |
| 2009-08-14 | 32.33 | 32.85 | 28.60 | 28.90 | 582854 | 17858038 | -3.43 | -10.61% |
| 2009-08-07 | 32.66 | 35.32 | 31.66 | 32.33 | 885877 | 29805826 | 0.38 | 1.19% |
| 2009-07-31 | 30.05 | 32.66 | 28.80 | 31.95 | 963369 | 30144260 | 1.48 | 4.86% |
| 2009-07-24 | 30.20 | 31.59 | 30.00 | 30.47 | 713240 | 21903722 | -0.03 | -0.10% |
| 2009-07-17 | 31.21 | 32.49 | 30.00 | 30.50 | 655646 | 20194896 | -0.60 | -1.93% |
| 2009-07-10 | 29.50 | 31.80 | 28.27 | 31.10 | 996182 | 29695468 | 1.58 | 5.35% |
| 2009-07-03 | 27.99 | 30.45 | 27.99 | 29.52 | 731347 | 21420454 | 1.81 | 6.53% |
| 2009-06-26 | 27.85 | 27.97 | 25.71 | 27.71 | 846890 | 22680976 | 0.03 | 0.11% |
| 2009-06-19 | 25.55 | 28.30 | 25.55 | 27.68 | 974275 | 26644340 | 2.15 | 8.42% |
| 2009-06-12 | 25.16 | 27.16 | 24.60 | 25.53 | 1780969 | 45939732 | 0.83 | 3.36% |
| 2009-06-05 | 21.98 | 24.70 | 21.90 | 24.70 | 1245001 | 29180736 | 2.81 | 12.84% |
| 2009-05-27 | 21.41 | 21.99 | 21.30 | 21.89 | 318006 | 6900534 | 0.04 | 0.18% |
| 2009-05-22 | 22.35 | 23.50 | 21.52 | 21.85 | 1032542 | 23318968 | -0.48 | -2.15% |
| 2009-05-15 | 22.40 | 22.87 | 21.29 | 22.33 | 1110673 | 24431068 | -0.03 | -0.13% |
| 2009-05-08 | 22.00 | 23.63 | 21.92 | 22.36 | 1116488 | 25361932 | 0.34 | 1.54% |
| 2009-04-30 | 23.10 | 23.25 | 21.40 | 22.02 | 626535 | 13848157 | -1.26 | -5.41% |
| 2009-04-24 | 22.84 | 24.51 | 22.01 | 23.28 | 1409457 | 33137096 | 0.48 | 2.10% |
| 2009-04-17 | 21.68 | 23.35 | 21.68 | 22.80 | 1424541 | 32139460 | 1.25 | 5.80% |
| 2009-04-10 | 21.15 | 21.77 | 20.36 | 21.55 | 848550 | 17867088 | 0.40 | 1.89% |
| 2009-04-03 | 20.55 | 22.10 | 20.22 | 21.15 | 1461552 | 31100196 | 0.67 | 3.27% |
| 2009-03-27 | 19.80 | 21.15 | 18.80 | 20.48 | 1389936 | 27766584 | 0.69 | 3.49% |
| 2009-03-20 | 18.60 | 20.40 | 18.45 | 19.79 | 780307 | 15244778 | 1.16 | 6.23% |
| 2009-03-13 | 20.09 | 20.37 | 18.40 | 18.63 | 495624 | 9492619 | -1.51 | -7.50% |
| 2009-03-06 | 19.00 | 20.58 | 18.40 | 20.14 | 977714 | 19056128 | 1.01 | 5.28% |
| 2009-02-27 | 22.70 | 23.43 | 19.00 | 19.13 | 982960 | 20992456 | -3.53 | -15.58% |
| 2009-02-20 | 23.77 | 24.52 | 21.25 | 22.66 | 1019772 | 23275964 | -0.85 | -3.62% |
| 2009-02-13 | 21.40 | 23.87 | 21.02 | 23.51 | 1426983 | 31767500 | 2.44 | 11.58% |
| 2009-02-06 | 18.61 | 21.24 | 18.22 | 21.07 | 1114292 | 22054358 | 2.39 | 12.79% |
| 2009-01-23 | 19.25 | 19.30 | 17.84 | 18.68 | 1153467 | 21445136 | -0.12 | -0.64% |
| 2009-01-16 | 18.83 | 19.16 | 17.14 | 18.80 | 1149784 | 20600700 | 0.05 | 0.27% |
| 2009-01-09 | 18.50 | 19.22 | 18.24 | 18.75 | 352308 | 6573998 | 0.75 | 4.17% |
| 2008-12-26 | 21.40 | 21.58 | 17.80 | 18.00 | 555901 | 10484482 | -3.54 | -16.43% |
| 2008-12-19 | 20.60 | 21.80 | 19.88 | 21.54 | 267354 | 5590806 | 1.16 | 5.69% |
| 2008-12-12 | 22.13 | 23.14 | 19.90 | 20.38 | 360344 | 7890782 | -1.63 | -7.41% |
| 2008-12-05 | 19.58 | 22.88 | 19.31 | 22.01 | 309432 | 6601534 | 2.26 | 11.44% |
| 2008-11-28 | 19.55 | 20.88 | 18.97 | 19.75 | 199933 | 3966739 | 0.55 | 2.87% |
| 2008-11-21 | 19.65 | 20.32 | 18.01 | 19.20 | 327189 | 6361061 | -0.28 | -1.44% |
| 2008-11-14 | 17.03 | 19.48 | 16.50 | 19.48 | 547027 | 9700773 | 2.57 | 15.20% |
| 2008-11-07 | 19.01 | 20.27 | 16.52 | 16.91 | 204332 | 3642922 | -2.39 | -12.38% |
| 2008-10-31 | 18.30 | 20.11 | 17.90 | 19.30 | 135288 | 2585204 | 0.30 | 1.58% |
| 2008-10-24 | 17.80 | 19.88 | 17.30 | 19.00 | 241999 | 4515874 | 1.20 | 6.74% |
| 2008-10-17 | 20.75 | 21.38 | 17.06 | 17.80 | 289043 | 5467928 | -2.95 | -14.22% |
| 2008-10-10 | 25.95 | 25.95 | 20.00 | 20.75 | 178931 | 4103555 | -5.25 | -20.19% |
| 2008-09-26 | 30.36 | 30.36 | 22.50 | 26.00 | 399298 | 10485497 | -1.61 | -5.83% |
| 2008-09-19 | 26.02 | 27.61 | 24.44 | 27.61 | 242397 | 6536343 | 0.61 | 2.26% |
| 2008-09-12 | 27.34 | 27.35 | 26.00 | 27.00 | 58761 | 1570520 | -0.34 | -1.24% |
| 2008-09-05 | 28.81 | 29.85 | 25.68 | 27.34 | 181360 | 4913511 | -1.46 | -5.07% |
| 2008-08-29 | 30.67 | 30.97 | 27.80 | 28.80 | 54318 | 1570897 | -1.70 | -5.57% |
| 2008-08-22 | 33.30 | 33.65 | 29.90 | 30.50 | 87567 | 2790336 | -2.30 | -7.01% |
| 2008-08-15 | 32.75 | 33.65 | 30.28 | 32.80 | 83250 | 2661972 | -0.18 | -0.55% |
| 2008-08-08 | 33.90 | 34.45 | 32.68 | 32.98 | 67768 | 2285576 | -1.02 | -3.00% |
| 2008-08-01 | 34.65 | 35.10 | 33.38 | 34.00 | 40386 | 1373300 | -0.60 | -1.73% |
| 2008-07-25 | 33.78 | 35.39 | 33.31 | 34.60 | 82325 | 2838687 | 1.11 | 3.31% |
| 2008-07-18 | 32.70 | 33.88 | 31.04 | 33.49 | 113576 | 3735611 | 0.49 | 1.49% |
| 2008-07-11 | 31.50 | 34.10 | 30.99 | 33.00 | 120520 | 3911785 | 2.00 | 6.45% |
| 2008-07-04 | 30.89 | 31.39 | 28.22 | 31.00 | 71963 | 2143437 | 0.07 | 0.23% |
| 2008-06-27 | 29.99 | 33.10 | 29.20 | 30.93 | 86109 | 2691576 | 0.97 | 3.24% |
| 2008-06-20 | 29.78 | 31.50 | 27.18 | 29.96 | 131108 | 3823484 | 0.16 | 0.54% |
| 2008-06-13 | 32.98 | 33.70 | 28.87 | 29.80 | 119601 | 3751694 | -4.47 | -13.04% |
| 2008-06-06 | 37.38 | 37.38 | 33.76 | 34.27 | 196337 | 6871958 | -3.22 | -8.59% |
| 2008-05-30 | 38.00 | 38.82 | 35.56 | 37.49 | 150410 | 5656587 | -0.81 | -2.12% |
| 2008-05-23 | 65.00 | 65.97 | 36.25 | 38.30 | 153789 | 6147777 | -26.60 | -40.99% |
| 2008-05-16 | 59.60 | 66.60 | 59.00 | 64.90 | 113174 | 7129601 | 4.30 | 7.10% |
| 2008-05-08 | 61.50 | 62.70 | 58.50 | 60.60 | 93021 | 5676871 | -0.30 | -0.49% |
| 2008-04-30 | 58.00 | 60.96 | 57.08 | 60.90 | 94280 | 5616180 | 1.63 | 2.75% |
| 2008-04-25 | 63.00 | 63.78 | 51.80 | 59.27 | 270353 | 15993467 | 1.76 | 3.06% |
| 2008-04-18 | 59.50 | 60.50 | 55.01 | 57.51 | 88330 | 5088854 | -3.24 | -5.33% |
| 2008-04-11 | 56.30 | 62.15 | 56.00 | 60.75 | 49082 | 2944250 | 4.25 | 7.52% |
| 2008-04-03 | 61.80 | 63.50 | 53.20 | 56.50 | 67910 | 3981466 | -7.40 | -11.58% |
| 2008-03-28 | 64.60 | 67.88 | 59.00 | 63.90 | 77635 | 4942367 | -0.38 | -0.59% |
| 2008-03-21 | 67.80 | 67.88 | 59.51 | 64.28 | 138685 | 8737402 | -3.62 | -5.33% |
| 2008-03-14 | 73.05 | 75.00 | 65.68 | 67.90 | 97542 | 6814456 | -6.20 | -8.37% |
| 2008-03-07 | 72.20 | 76.60 | 71.60 | 74.10 | 204041 | 15300160 | 2.15 | 2.99% |
| 2008-02-29 | 71.05 | 72.15 | 64.40 | 71.95 | 273729 | 19077168 | 1.95 | 2.79% |
| 2008-02-22 | 65.50 | 73.00 | 64.50 | 70.00 | 272614 | 18861036 | 5.00 | 7.69% |
| 2008-02-15 | 66.89 | 68.48 | 62.94 | 65.00 | 58476 | 3790611 | -0.81 | -1.23% |
| 2008-02-05 | 63.98 | 68.50 | 63.98 | 65.81 | 85977 | 5720487 | 2.81 | 4.46% |
| 2008-02-01 | 66.15 | 66.99 | 58.50 | 63.00 | 173660 | 11084854 | -3.16 | -4.78% |
| 2008-01-25 | 67.49 | 68.94 | 56.80 | 66.16 | 230433 | 14986509 | -0.89 | -1.33% |
| 2008-01-18 | 69.00 | 71.01 | 63.00 | 67.05 | 243613 | 16341670 | -1.30 | -1.90% |
| 2008-01-11 | 70.00 | 72.05 | 68.00 | 68.35 | 334698 | 23225244 | -1.55 | -2.22% |
| 2008-01-04 | 73.50 | 73.60 | 68.10 | 69.90 | 134888 | 9440495 | -3.60 | -4.90% |
| 2007-12-28 | 70.65 | 74.78 | 69.50 | 73.50 | 221318 | 16037339 | 3.20 | 4.55% |
| 2007-12-21 | 71.92 | 75.49 | 66.80 | 70.30 | 214359 | 15242593 | -1.55 | -2.16% |
| 2007-12-14 | 59.45 | 72.00 | 59.45 | 71.85 | 378753 | 25338800 | 11.30 | 18.66% |
| 2007-12-07 | 62.00 | 62.10 | 59.02 | 60.55 | 98689 | 5945277 | -1.47 | -2.37% |
| 2007-11-30 | 59.50 | 63.38 | 58.11 | 62.02 | 100946 | 6138576 | 4.22 | 7.30% |
| 2007-11-23 | 59.00 | 59.98 | 56.00 | 57.80 | 112460 | 6484631 | -1.20 | -2.03% |
| 2007-11-16 | 59.30 | 61.96 | 56.00 | 59.00 | 88117 | 5190828 | -1.51 | -2.50% |
| 2007-11-09 | 63.00 | 65.50 | 60.51 | 60.51 | 110767 | 7041154 | -2.40 | -3.81% |
| 2007-11-02 | 71.52 | 73.38 | 62.30 | 62.91 | 122667 | 8214789 | -7.49 | -10.64% |
| 2007-10-26 | 69.00 | 76.60 | 67.09 | 70.40 | 154265 | 11129735 | 1.10 | 1.59% |
| 2007-10-18 | 69.81 | 74.25 | 67.18 | 69.30 | 136775 | 9696576 | -0.70 | -1.00% |
| 2007-10-12 | 64.00 | 71.87 | 60.00 | 70.00 | 246096 | 16347170 | 7.40 | 11.82% |
| 2007-09-28 | 57.49 | 65.00 | 54.00 | 62.60 | 211990 | 12556471 | 5.75 | 10.11% |
| 2007-09-21 | 58.90 | 60.79 | 54.40 | 56.85 | 134240 | 7766854 | -2.05 | -3.48% |
| 2007-09-14 | 55.02 | 62.80 | 55.00 | 58.90 | 221403 | 12947362 | 4.02 | 7.33% |
| 2007-09-07 | 59.00 | 61.00 | 54.58 | 54.88 | 238910 | 13731237 | -4.10 | -6.95% |
| 2007-08-31 | 63.33 | 64.48 | 57.80 | 58.98 | 161504 | 9656548 | -4.31 | -6.81% |
| 2007-08-24 | 56.00 | 63.50 | 56.00 | 63.29 | 248199 | 14674397 | 7.74 | 13.93% |
| 2007-08-17 | 56.00 | 59.00 | 53.80 | 55.55 | 207466 | 11667598 | -0.45 | -0.80% |
| 2007-08-10 | 59.60 | 64.55 | 54.71 | 56.00 | 308279 | 18130686 | -2.85 | -4.84% |
| 2007-08-03 | 55.00 | 59.83 | 51.68 | 58.85 | 127530 | 7100760 | 6.60 | 12.63% |
| 2007-07-27 | 49.88 | 53.10 | 48.88 | 52.25 | 165531 | 8452401 | 2.95 | 5.98% |
| 2007-07-20 | 46.30 | 50.48 | 44.10 | 49.30 | 135927 | 6477496 | 3.35 | 7.29% |
| 2007-07-13 | 43.10 | 46.50 | 43.00 | 45.95 | 155449 | 7011972 | 3.55 | 8.37% |
| 2007-07-06 | 42.10 | 45.50 | 39.30 | 42.40 | 141403 | 5993170 | 0.30 | 0.71% |
| 2007-06-29 | 50.00 | 51.88 | 40.00 | 42.10 | 499976 | 22842780 | -9.95 | -19.12% |
| 2007-06-21 | 35.80 | 52.05 | 35.80 | 52.05 | 408354 | 19181476 | 16.50 | 46.41% |
| 2007-04-20 | 36.97 | 40.67 | 33.98 | 35.55 | 374255 | 13796979 | 1.94 | 5.77% |
| 2007-04-13 | 29.00 | 34.88 | 29.00 | 33.61 | 571879 | 17855920 | 4.39 | 15.02% |
| 2007-04-06 | 27.30 | 29.82 | 27.06 | 29.22 | 317736 | 9094109 | 2.02 | 7.43% |
| 2007-03-30 | 27.78 | 28.50 | 27.00 | 27.20 | 222898 | 6139813 | -0.51 | -1.84% |
| 2007-03-23 | 28.62 | 29.99 | 27.07 | 27.71 | 218739 | 6176858 | -1.53 | -5.23% |
| 2007-03-16 | 27.51 | 30.90 | 26.00 | 29.24 | 273374 | 7795343 | 1.84 | 6.71% |
| 2007-03-09 | 25.50 | 28.00 | 23.88 | 27.40 | 190541 | 5007327 | 1.80 | 7.03% |
| 2007-03-02 | 28.00 | 28.00 | 23.35 | 25.60 | 418309 | 10734452 | -2.18 | -7.85% |
| 2007-02-16 | 25.50 | 28.88 | 25.00 | 27.78 | 350158 | 9347769 | 2.16 | 8.43% |
| 2007-02-09 | 25.36 | 26.01 | 22.30 | 25.62 | 504622 | 12171214 | 0.22 | 0.87% |
| 2007-02-02 | 27.01 | 27.50 | 23.52 | 25.40 | 517933 | 13292131 | -1.56 | -5.79% |
| 2007-01-26 | 31.00 | 32.48 | 24.41 | 26.96 | 470404 | 13023308 | -4.12 | -13.26% |
| 2007-01-19 | 27.02 | 31.46 | 26.50 | 31.08 | 448420 | 12812260 | 4.08 | 15.11% |
| 2007-01-12 | 22.87 | 27.55 | 22.25 | 27.00 | 380730 | 9358202 | 3.75 | 16.13% |
| 2007-01-05 | 25.42 | 25.85 | 22.40 | 23.25 | 225510 | 5328304 | -2.09 | -8.25% |
| 2006-12-29 | 22.95 | 26.04 | 22.73 | 25.34 | 283258 | 6970252 | 2.37 | 10.32% |
| 2006-12-22 | 22.85 | 25.04 | 22.33 | 22.97 | 230962 | 5515253 | -0.08 | -0.35% |
| 2006-12-15 | 18.50 | 23.45 | 18.34 | 23.05 | 313532 | 6554307 | 4.46 | 23.99% |
| 2006-12-08 | 18.81 | 19.50 | 17.50 | 18.59 | 239802 | 4446748 | -0.22 | -1.17% |
| 2006-12-01 | 17.80 | 19.45 | 16.30 | 18.81 | 403439 | 7261040 | 0.81 | 4.50% |
