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 | 33.10 | 34.68 | 30.00 | 30.57 | 2054963 | 67914088 | -2.34 | -7.11% |
| 2009-11-19 | 31.62 | 34.25 | 31.61 | 32.91 | 1539651 | 50799956 | 1.70 | 5.45% |
| 2009-11-13 | 32.15 | 32.80 | 30.19 | 31.21 | 1258113 | 39625704 | -0.93 | -2.89% |
| 2009-11-06 | 29.19 | 32.60 | 28.92 | 32.14 | 1561292 | 49305172 | 1.72 | 5.65% |
| 2009-10-30 | 32.49 | 33.29 | 29.40 | 30.42 | 1699471 | 53185692 | -2.03 | -6.26% |
| 2009-10-23 | 27.94 | 33.49 | 27.54 | 32.45 | 2920468 | 92432032 | 4.42 | 15.77% |
| 2009-10-16 | 28.00 | 29.33 | 26.49 | 28.03 | 1192774 | 33338920 | 0.20 | 0.72% |
| 2009-10-09 | 25.50 | 27.83 | 25.31 | 27.83 | 281258 | 7697649 | 2.53 | 10.00% |
| 2009-09-30 | 26.35 | 26.56 | 24.00 | 25.30 | 564723 | 14212320 | -0.99 | -3.77% |
| 2009-09-25 | 28.40 | 29.29 | 25.18 | 26.29 | 1184186 | 32315032 | -2.83 | -9.72% |
| 2009-09-18 | 28.26 | 31.72 | 28.00 | 29.12 | 2077236 | 62314832 | 0.37 | 1.29% |
| 2009-09-11 | 27.11 | 30.10 | 26.10 | 28.75 | 2093720 | 59442760 | 1.70 | 6.29% |
| 2009-09-04 | 28.88 | 29.25 | 23.74 | 27.05 | 2564913 | 67098696 | -2.78 | -9.32% |
| 2009-08-28 | 32.10 | 33.00 | 29.50 | 29.83 | 2100555 | 65345564 | -0.21 | -0.70% |
| 2009-08-21 | 30.13 | 32.00 | 28.00 | 30.04 | 2067009 | 62065808 | -3.11 | -9.38% |
| 2009-08-14 | 33.15 | 35.14 | 29.75 | 33.15 | 2416325 | 78755344 | 0.85 | 2.63% |
| 2009-08-07 | 36.40 | 38.65 | 31.80 | 32.30 | 2363015 | 85317328 | -3.21 | -9.04% |
| 2009-07-31 | 32.80 | 36.77 | 30.05 | 35.51 | 3500460 | 116831616 | 3.81 | 12.02% |
| 2009-07-24 | 28.82 | 31.70 | 28.82 | 31.70 | 1055057 | 32897884 | 5.50 | 20.99% |
| 2009-07-16 | 22.89 | 27.15 | 22.03 | 26.20 | 2649625 | 66079676 | 3.21 | 13.96% |
| 2009-07-10 | 21.93 | 23.67 | 21.49 | 22.99 | 2425244 | 55163668 | 1.09 | 4.98% |
| 2009-07-03 | 21.10 | 22.55 | 20.70 | 21.90 | 1648402 | 35637184 | 0.84 | 3.99% |
| 2009-06-26 | 21.00 | 22.00 | 20.08 | 21.06 | 1443413 | 30399730 | 0.06 | 0.29% |
| 2009-06-19 | 20.56 | 21.60 | 20.30 | 21.00 | 949695 | 19875268 | -0.01 | -0.05% |
| 2009-06-12 | 22.07 | 22.35 | 20.58 | 21.01 | 1276010 | 27374980 | -1.45 | -6.46% |
| 2009-06-05 | 22.66 | 23.80 | 21.94 | 22.46 | 1763489 | 40166224 | 0.58 | 2.65% |
| 2009-05-27 | 20.97 | 23.25 | 20.14 | 21.88 | 1296032 | 28794416 | 0.03 | 0.14% |
| 2009-05-21 | 19.59 | 22.80 | 19.11 | 21.85 | 2088306 | 44993240 | 2.06 | 10.41% |
| 2009-05-15 | 20.43 | 20.74 | 19.40 | 19.79 | 1027600 | 20615508 | -0.74 | -3.60% |
| 2009-05-08 | 19.80 | 22.30 | 19.55 | 20.53 | 1663814 | 34153884 | 1.34 | 6.98% |
| 2009-04-30 | 18.28 | 19.99 | 17.59 | 19.19 | 683776 | 13004350 | -0.24 | -1.24% |
| 2009-04-24 | 20.80 | 21.00 | 18.40 | 19.43 | 1724282 | 34330272 | -1.46 | -6.99% |
| 2009-04-17 | 22.52 | 23.29 | 20.54 | 20.89 | 2835601 | 62740876 | -1.38 | -6.20% |
| 2009-04-10 | 19.91 | 22.28 | 19.71 | 22.27 | 2415920 | 50055052 | 2.36 | 11.85% |
| 2009-04-03 | 20.98 | 22.30 | 19.45 | 19.91 | 3530180 | 74517744 | -1.69 | -7.82% |
| 2009-03-27 | 18.88 | 22.74 | 18.10 | 21.60 | 4386379 | 88250920 | 3.22 | 17.52% |
| 2009-03-20 | 13.38 | 18.38 | 13.23 | 18.38 | 3381667 | 55536200 | 4.96 | 36.96% |
| 2009-03-13 | 14.37 | 14.50 | 12.71 | 13.42 | 1181791 | 16176980 | -0.90 | -6.29% |
| 2009-03-06 | 11.90 | 14.78 | 11.72 | 14.32 | 1573468 | 21523692 | 1.60 | 12.58% |
| 2009-02-27 | 14.80 | 15.78 | 12.72 | 12.72 | 2363807 | 34606524 | -2.31 | -15.37% |
| 2009-02-20 | 14.90 | 15.88 | 13.69 | 15.03 | 2547529 | 37467796 | 0.28 | 1.90% |
| 2009-02-13 | 12.45 | 15.47 | 12.38 | 14.75 | 3657478 | 51695908 | 2.87 | 24.16% |
| 2009-02-06 | 9.90 | 11.88 | 9.70 | 11.88 | 1549277 | 16979218 | 1.99 | 20.12% |
| 2009-01-23 | 9.80 | 10.12 | 9.51 | 9.89 | 927586 | 9132328 | 0.27 | 2.81% |
| 2009-01-16 | 9.39 | 9.86 | 8.97 | 9.62 | 1113347 | 10572842 | 0.40 | 4.34% |
| 2009-01-09 | 8.31 | 9.68 | 8.31 | 9.22 | 1136441 | 10218262 | 0.47 | 5.37% |
| 2008-12-26 | 10.30 | 10.48 | 8.70 | 8.75 | 603369 | 5708287 | -1.47 | -14.38% |
| 2008-12-19 | 10.21 | 10.55 | 9.71 | 10.22 | 867886 | 8828570 | 0.17 | 1.69% |
| 2008-12-12 | 10.34 | 11.42 | 9.90 | 10.05 | 1722324 | 18484008 | 0.03 | 0.30% |
| 2008-12-05 | 9.05 | 10.55 | 9.05 | 10.02 | 1295293 | 12802725 | 1.21 | 13.73% |
| 2008-11-27 | 9.10 | 9.27 | 8.40 | 8.81 | 668000 | 5928320 | -0.12 | -1.34% |
| 2008-11-21 | 9.36 | 9.90 | 8.52 | 8.93 | 1359049 | 12596738 | -0.40 | -4.29% |
| 2008-11-14 | 7.49 | 9.57 | 7.35 | 9.33 | 1578835 | 13181699 | 2.06 | 28.34% |
| 2008-11-07 | 7.24 | 7.57 | 6.81 | 7.27 | 686323 | 4922939 | -0.04 | -0.55% |
| 2008-10-31 | 8.18 | 8.18 | 7.22 | 7.31 | 770330 | 5840972 | -1.00 | -12.03% |
| 2008-10-24 | 8.67 | 9.70 | 8.22 | 8.31 | 672230 | 5957970 | -0.39 | -4.48% |
| 2008-10-17 | 9.40 | 10.60 | 8.44 | 8.70 | 762383 | 7246028 | -0.99 | -10.22% |
| 2008-10-10 | 12.40 | 12.40 | 9.68 | 9.69 | 927857 | 10248770 | -3.23 | -25.00% |
| 2008-09-26 | 13.89 | 14.16 | 12.22 | 12.92 | 1380102 | 18364278 | 0.05 | 0.39% |
| 2008-09-19 | 11.15 | 12.87 | 10.70 | 12.87 | 990873 | 11534039 | 1.57 | 13.89% |
| 2008-09-12 | 12.02 | 12.17 | 10.80 | 11.30 | 666071 | 7524251 | -0.70 | -5.83% |
| 2008-09-05 | 13.20 | 13.23 | 11.90 | 12.00 | 465288 | 5768315 | -1.30 | -9.77% |
| 2008-08-29 | 13.09 | 13.67 | 11.99 | 13.30 | 698695 | 8980226 | 0.10 | 0.76% |
| 2008-08-22 | 12.99 | 13.97 | 11.42 | 13.20 | 1030535 | 13477411 | 0.19 | 1.46% |
| 2008-08-15 | 14.10 | 14.10 | 12.35 | 13.01 | 461706 | 5997141 | -1.12 | -7.93% |
| 2008-08-08 | 17.00 | 17.10 | 14.01 | 14.13 | 483958 | 7569640 | -3.08 | -17.90% |
| 2008-08-01 | 18.40 | 18.66 | 16.71 | 17.21 | 645045 | 11479211 | -0.89 | -4.92% |
| 2008-07-25 | 17.47 | 18.53 | 17.10 | 18.10 | 623734 | 11202087 | 0.63 | 3.61% |
| 2008-07-18 | 19.32 | 20.20 | 16.70 | 17.47 | 652427 | 11783870 | -2.04 | -10.46% |
| 2008-07-11 | 18.44 | 20.70 | 18.29 | 19.51 | 1228664 | 24510288 | 0.95 | 5.12% |
| 2008-07-04 | 17.40 | 19.42 | 17.02 | 18.56 | 1057012 | 19414386 | -0.44 | -2.32% |
| 2008-06-26 | 16.00 | 19.80 | 16.00 | 19.00 | 697185 | 12401167 | 2.15 | 12.76% |
| 2008-06-20 | 17.99 | 18.50 | 15.70 | 16.85 | 990466 | 17353842 | -0.99 | -5.55% |
| 2008-06-13 | 20.85 | 20.85 | 17.80 | 17.84 | 496560 | 9427884 | -3.90 | -17.94% |
| 2008-06-06 | 22.70 | 23.36 | 21.53 | 21.74 | 346013 | 7732036 | -1.16 | -5.07% |
| 2008-05-30 | 23.03 | 24.25 | 22.06 | 22.90 | 586846 | 13546544 | -0.90 | -3.78% |
| 2008-05-23 | 27.69 | 28.00 | 23.72 | 23.80 | 598675 | 15202017 | -3.89 | -14.05% |
| 2008-05-16 | 27.00 | 29.15 | 25.81 | 27.69 | 1081339 | 29771368 | -0.11 | -0.40% |
| 2008-05-09 | 28.20 | 29.75 | 26.66 | 27.80 | 1338254 | 38215692 | -0.10 | -0.36% |
| 2008-04-30 | 27.50 | 28.45 | 25.99 | 27.90 | 1048191 | 28536060 | -0.95 | -3.29% |
| 2008-04-25 | 25.60 | 29.33 | 20.58 | 28.85 | 1879813 | 47898260 | 5.47 | 23.40% |
| 2008-04-18 | 32.40 | 33.10 | 23.01 | 23.38 | 1148107 | 31177392 | -10.57 | -31.13% |
| 2008-04-11 | 31.35 | 35.96 | 30.42 | 33.95 | 766093 | 25888896 | 2.71 | 8.68% |
| 2008-04-03 | 32.90 | 33.50 | 28.00 | 31.24 | 525229 | 16113607 | -2.68 | -7.90% |
| 2008-03-28 | 37.58 | 37.69 | 31.34 | 33.92 | 690142 | 23316916 | -3.18 | -8.57% |
| 2008-03-21 | 45.00 | 45.00 | 33.82 | 37.10 | 900217 | 33297176 | -8.30 | -18.28% |
| 2008-03-14 | 54.70 | 54.70 | 42.50 | 45.40 | 665776 | 31597888 | -9.45 | -17.23% |
| 2008-03-07 | 48.41 | 55.97 | 47.56 | 54.85 | 790335 | 41883920 | 5.52 | 11.19% |
| 2008-02-29 | 51.30 | 53.45 | 46.10 | 49.33 | 394550 | 19277048 | -3.05 | -5.82% |
| 2008-02-22 | 46.60 | 54.50 | 46.60 | 52.38 | 651642 | 33677512 | 6.09 | 13.16% |
| 2008-02-15 | 47.50 | 48.64 | 45.00 | 46.29 | 214398 | 10084659 | -1.01 | -2.13% |
| 2008-02-05 | 42.10 | 48.45 | 41.01 | 47.30 | 248320 | 11124097 | 7.15 | 17.81% |
| 2008-02-01 | 51.89 | 51.89 | 39.41 | 40.15 | 642764 | 28957280 | -12.05 | -23.08% |
| 2008-01-25 | 54.69 | 57.20 | 49.22 | 52.20 | 780585 | 40556328 | -8.57 | -14.10% |
| 2008-01-17 | 64.50 | 71.50 | 59.60 | 60.77 | 620148 | 40230312 | -4.24 | -6.52% |
| 2008-01-11 | 61.50 | 68.20 | 60.10 | 65.01 | 812897 | 51751744 | 4.95 | 8.24% |
| 2008-01-04 | 54.79 | 60.06 | 50.96 | 60.06 | 570019 | 32228268 | 5.25 | 9.58% |
| 2007-12-28 | 52.50 | 56.41 | 51.00 | 54.81 | 612635 | 33020668 | 3.51 | 6.84% |
| 2007-12-21 | 50.95 | 51.79 | 46.70 | 51.30 | 521755 | 25481344 | 0.36 | 0.71% |
| 2007-12-14 | 52.91 | 57.48 | 48.80 | 50.94 | 499338 | 26875132 | -2.98 | -5.53% |
| 2007-12-07 | 50.30 | 55.35 | 49.03 | 53.92 | 465767 | 24447430 | 3.47 | 6.88% |
| 2007-11-30 | 51.00 | 53.50 | 48.50 | 50.45 | 521828 | 26769114 | 0.55 | 1.10% |
| 2007-11-23 | 59.50 | 59.80 | 48.00 | 49.90 | 508561 | 27554684 | -9.30 | -15.71% |
| 2007-11-16 | 55.50 | 64.36 | 54.00 | 59.20 | 647816 | 38666216 | 0.50 | 0.85% |
| 2007-11-09 | 69.30 | 69.79 | 53.75 | 58.70 | 553945 | 33859896 | -10.76 | -15.49% |
| 2007-11-02 | 78.99 | 83.80 | 68.32 | 69.46 | 347887 | 26727188 | -3.54 | -4.85% |
| 2007-10-26 | 81.00 | 83.00 | 69.51 | 73.00 | 286744 | 21678840 | -8.98 | -10.95% |
| 2007-10-18 | 89.88 | 94.03 | 81.91 | 81.98 | 321429 | 28239140 | -7.92 | -8.81% |
| 2007-10-12 | 94.05 | 98.02 | 85.05 | 89.90 | 285630 | 26272874 | -2.88 | -3.10% |
| 2007-09-28 | 88.66 | 97.00 | 83.09 | 92.78 | 293154 | 26489176 | 6.74 | 7.83% |
| 2007-09-21 | 77.51 | 86.04 | 73.80 | 86.04 | 368349 | 29102820 | 8.16 | 10.48% |
| 2007-09-14 | 73.50 | 80.00 | 68.00 | 77.88 | 357798 | 26542008 | 4.03 | 5.46% |
| 2007-09-07 | 71.00 | 74.99 | 67.80 | 73.85 | 372733 | 26528592 | 4.05 | 5.80% |
| 2007-08-31 | 64.05 | 78.49 | 64.00 | 69.80 | 659603 | 47021964 | 4.20 | 6.40% |
| 2007-08-24 | 58.59 | 66.66 | 58.59 | 65.60 | 516051 | 33079776 | 12.34 | 23.17% |
| 2007-08-17 | 54.00 | 56.20 | 51.36 | 53.26 | 607686 | 32555196 | -1.99 | -3.60% |
| 2007-08-10 | 54.50 | 62.19 | 52.80 | 55.25 | 635160 | 36009536 | 1.95 | 3.66% |
| 2007-08-03 | 42.50 | 54.29 | 42.50 | 53.30 | 511557 | 24739992 | 10.23 | 23.75% |
| 2007-07-27 | 39.50 | 45.00 | 39.50 | 43.07 | 406349 | 17370576 | 3.61 | 9.15% |
| 2007-07-20 | 40.09 | 40.20 | 36.88 | 39.46 | 440991 | 16948112 | -0.87 | -2.16% |
| 2007-07-13 | 37.80 | 41.90 | 37.70 | 40.33 | 661316 | 26615676 | 2.73 | 7.26% |
| 2007-07-06 | 34.20 | 40.18 | 34.01 | 37.60 | 782750 | 29315242 | 3.10 | 8.99% |
| 2007-06-29 | 35.48 | 36.69 | 31.51 | 34.50 | 787100 | 27099832 | -2.37 | -6.43% |
| 2007-06-21 | 37.34 | 39.50 | 35.70 | 36.87 | 720951 | 27118084 | 0.16 | 0.44% |
| 2007-06-15 | 36.95 | 39.50 | 36.11 | 36.71 | 1185351 | 44462248 | -0.44 | -1.18% |
| 2007-06-08 | 26.45 | 37.75 | 26.10 | 37.15 | 1888899 | 60720736 | 8.20 | 28.32% |
| 2007-06-01 | 24.89 | 30.28 | 24.28 | 28.95 | 2089882 | 57064808 | 4.48 | 18.31% |
| 2007-05-25 | 23.00 | 25.67 | 22.90 | 24.47 | 1127006 | 27722772 | 0.55 | 2.30% |
| 2007-05-18 | 23.98 | 24.80 | 22.75 | 23.92 | 889950 | 21320544 | -0.34 | -1.40% |
| 2007-05-11 | 23.00 | 25.48 | 22.60 | 24.26 | 1327776 | 32283712 | 0.97 | 4.17% |
| 2007-04-27 | 25.45 | 25.61 | 23.03 | 23.29 | 1022125 | 24847050 | -1.64 | -6.58% |
| 2007-04-20 | 21.73 | 26.35 | 21.50 | 24.93 | 1565509 | 37522520 | 3.18 | 14.62% |
| 2007-04-13 | 19.12 | 23.27 | 19.12 | 21.75 | 1746409 | 37689968 | 2.73 | 14.35% |
| 2007-04-06 | 18.70 | 19.32 | 18.18 | 19.02 | 1091431 | 20484844 | 0.32 | 1.71% |
| 2007-03-30 | 18.38 | 19.10 | 17.70 | 18.70 | 1157574 | 21391474 | 0.58 | 3.20% |
| 2007-03-23 | 16.35 | 18.95 | 16.18 | 18.12 | 1096906 | 19534748 | 1.22 | 7.22% |
| 2007-03-16 | 16.95 | 17.35 | 16.11 | 16.90 | 702376 | 11690221 | -0.14 | -0.82% |
| 2007-03-09 | 17.31 | 17.73 | 15.66 | 17.04 | 898672 | 14989029 | -0.34 | -1.96% |
| 2007-03-02 | 17.29 | 19.38 | 16.44 | 17.38 | 1443682 | 25496812 | 0.71 | 4.26% |
| 2007-02-16 | 15.06 | 17.36 | 14.90 | 16.67 | 1010048 | 16191405 | 1.77 | 11.88% |
| 2007-02-09 | 13.00 | 15.39 | 12.96 | 14.90 | 1187525 | 16936924 | 2.11 | 16.50% |
| 2007-02-02 | 14.56 | 15.13 | 12.75 | 12.79 | 1211777 | 17127604 | -1.65 | -11.43% |
| 2007-01-26 | 13.25 | 14.81 | 12.88 | 14.44 | 1683356 | 23277678 | 1.43 | 10.99% |
| 2007-01-19 | 11.75 | 13.38 | 11.53 | 13.01 | 1248205 | 15471953 | 1.31 | 11.20% |
| 2007-01-12 | 11.03 | 13.47 | 10.98 | 11.70 | 1823997 | 22435524 | 0.52 | 4.65% |
| 2007-01-05 | 10.70 | 11.22 | 10.59 | 11.18 | 556833 | 6052479 | 0.25 | 2.29% |
| 2006-12-29 | 11.10 | 11.28 | 10.55 | 10.93 | 853186 | 9291537 | -0.26 | -2.32% |
| 2006-12-22 | 10.71 | 11.45 | 10.54 | 11.19 | 1309301 | 14359282 | 0.51 | 4.78% |
| 2006-12-15 | 10.15 | 10.83 | 10.14 | 10.68 | 485532 | 5062978 | 0.50 | 4.91% |
| 2006-12-08 | 10.78 | 11.25 | 10.18 | 10.18 | 1007126 | 10852747 | -0.54 | -5.04% |
| 2006-12-01 | 10.42 | 10.87 | 10.10 | 10.72 | 803512 | 8516918 | 0.47 | 4.58% |
