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 | 30.16 | 31.50 | 29.20 | 29.71 | 362797 | 11072188 | -0.30 | -1.00% |
| 2009-11-20 | 29.58 | 31.28 | 29.45 | 30.01 | 503163 | 15252981 | 0.63 | 2.14% |
| 2009-11-13 | 30.11 | 30.88 | 28.40 | 29.38 | 497341 | 14679172 | -0.73 | -2.42% |
| 2009-11-06 | 27.00 | 30.55 | 26.80 | 30.11 | 574564 | 16913204 | 1.96 | 6.96% |
| 2009-10-30 | 30.10 | 31.20 | 27.60 | 28.15 | 855064 | 25232464 | -1.79 | -5.98% |
| 2009-10-23 | 26.76 | 30.16 | 26.26 | 29.94 | 1047092 | 30071592 | 3.32 | 12.47% |
| 2009-10-16 | 26.83 | 27.55 | 25.71 | 26.62 | 514769 | 13709063 | -0.01 | -0.04% |
| 2009-10-09 | 24.35 | 26.63 | 24.26 | 26.63 | 160731 | 4226039 | 2.42 | 10.00% |
| 2009-09-30 | 24.70 | 25.15 | 22.60 | 24.21 | 255556 | 6128331 | -0.57 | -2.30% |
| 2009-09-25 | 27.00 | 28.47 | 24.11 | 24.78 | 590292 | 15524599 | -2.97 | -10.70% |
| 2009-09-18 | 26.68 | 30.38 | 26.50 | 27.75 | 936202 | 26742256 | 0.88 | 3.27% |
| 2009-09-11 | 24.67 | 27.95 | 24.06 | 26.87 | 999421 | 26373812 | 2.37 | 9.67% |
| 2009-09-04 | 25.01 | 25.78 | 20.81 | 24.50 | 1071859 | 25029862 | -1.43 | -5.51% |
| 2009-08-28 | 28.20 | 28.95 | 25.38 | 25.93 | 695888 | 18803084 | -1.33 | -4.88% |
| 2009-08-21 | 27.88 | 28.55 | 24.88 | 27.26 | 932001 | 24875652 | -2.50 | -8.40% |
| 2009-08-14 | 32.17 | 32.90 | 28.85 | 29.76 | 830715 | 25368284 | -1.64 | -5.22% |
| 2009-08-07 | 35.00 | 38.56 | 31.20 | 31.40 | 829695 | 29317214 | -3.73 | -10.62% |
| 2009-07-31 | 31.50 | 36.26 | 30.00 | 35.13 | 842621 | 28089686 | 3.10 | 9.68% |
| 2009-07-24 | 25.75 | 32.55 | 25.70 | 32.03 | 1280416 | 37186456 | 6.81 | 27.00% |
| 2009-07-17 | 22.60 | 25.50 | 22.00 | 25.22 | 1052200 | 25219696 | 2.38 | 10.42% |
| 2009-07-10 | 22.60 | 23.44 | 21.86 | 22.84 | 603512 | 13789600 | 0.16 | 0.70% |
| 2009-07-03 | 21.90 | 23.69 | 21.55 | 22.68 | 594208 | 13508431 | 0.79 | 3.61% |
| 2009-06-26 | 22.35 | 22.79 | 21.00 | 21.89 | 504327 | 10982099 | -0.40 | -1.79% |
| 2009-06-19 | 22.05 | 22.99 | 21.42 | 22.29 | 524415 | 11576388 | -0.01 | -0.04% |
| 2009-06-12 | 23.78 | 24.35 | 21.99 | 22.30 | 510084 | 11737500 | -1.40 | -5.91% |
| 2009-06-05 | 22.81 | 25.20 | 22.51 | 23.70 | 588924 | 13876305 | 1.71 | 7.78% |
| 2009-05-27 | 20.59 | 22.59 | 20.51 | 21.99 | 293759 | 6416049 | 0.78 | 3.68% |
| 2009-05-22 | 20.67 | 23.00 | 20.09 | 21.21 | 582376 | 12674768 | 0.31 | 1.48% |
| 2009-05-15 | 21.00 | 22.50 | 20.33 | 20.90 | 546210 | 11706295 | -1.40 | -6.28% |
| 2009-05-08 | 19.10 | 23.08 | 19.00 | 22.30 | 924500 | 19807640 | 3.78 | 20.41% |
| 2009-04-30 | 18.90 | 19.20 | 17.51 | 18.52 | 359707 | 6594831 | -0.36 | -1.91% |
| 2009-04-24 | 21.86 | 21.86 | 18.56 | 18.88 | 805984 | 16236727 | -1.55 | -7.59% |
| 2009-04-17 | 19.83 | 21.87 | 19.29 | 20.43 | 1178813 | 24113324 | 0.98 | 5.04% |
| 2009-04-10 | 18.61 | 20.24 | 18.00 | 19.45 | 851765 | 16265358 | 0.78 | 4.18% |
| 2009-04-03 | 18.48 | 19.45 | 17.56 | 18.67 | 872221 | 16217522 | 0.07 | 0.38% |
| 2009-03-27 | 18.19 | 19.55 | 17.30 | 18.60 | 1520583 | 28007140 | 0.22 | 1.20% |
| 2009-03-20 | 14.55 | 18.65 | 14.32 | 18.38 | 1641863 | 27897560 | 3.84 | 26.41% |
| 2009-03-13 | 15.49 | 15.74 | 13.75 | 14.54 | 697697 | 10261768 | -0.80 | -5.21% |
| 2009-03-06 | 13.39 | 16.27 | 13.30 | 15.34 | 1177372 | 17552296 | 1.41 | 10.12% |
| 2009-02-27 | 17.99 | 18.81 | 13.93 | 13.93 | 1645707 | 28007942 | -4.23 | -23.29% |
| 2009-02-20 | 16.10 | 18.16 | 15.70 | 18.16 | 1526964 | 25771264 | 2.01 | 12.45% |
| 2009-02-13 | 15.00 | 17.45 | 14.80 | 16.15 | 1812849 | 29177106 | 1.59 | 10.92% |
| 2009-02-06 | 12.89 | 14.66 | 12.58 | 14.56 | 1050729 | 14418063 | 1.66 | 12.87% |
| 2009-01-23 | 13.25 | 13.42 | 11.97 | 12.90 | 996085 | 12654406 | -0.22 | -1.68% |
| 2009-01-16 | 11.61 | 13.79 | 11.47 | 13.12 | 1266852 | 16114352 | 1.57 | 13.59% |
| 2009-01-09 | 9.93 | 11.68 | 9.81 | 11.55 | 1073789 | 11682556 | 0.42 | 3.77% |
| 2008-12-26 | 13.15 | 13.30 | 11.10 | 11.13 | 367372 | 4408658 | -2.08 | -15.75% |
| 2008-12-19 | 12.32 | 13.50 | 11.80 | 13.21 | 522725 | 6696621 | 1.10 | 9.08% |
| 2008-12-12 | 13.08 | 14.14 | 12.05 | 12.11 | 884430 | 11776318 | -0.81 | -6.27% |
| 2008-12-05 | 10.38 | 13.63 | 10.05 | 12.92 | 1341617 | 16361544 | 2.43 | 23.16% |
| 2008-11-28 | 10.85 | 11.09 | 10.02 | 10.49 | 675877 | 7113706 | -0.21 | -1.96% |
| 2008-11-21 | 10.56 | 11.69 | 10.00 | 10.70 | 1290044 | 13939321 | 0.62 | 6.15% |
| 2008-11-13 | 8.52 | 10.40 | 8.51 | 10.08 | 780054 | 7283196 | 1.85 | 22.48% |
| 2008-11-07 | 8.81 | 8.92 | 7.65 | 8.23 | 605841 | 4961390 | -0.72 | -8.04% |
| 2008-10-31 | 8.78 | 9.35 | 8.12 | 8.95 | 895175 | 8005171 | -0.07 | -0.78% |
| 2008-10-24 | 8.94 | 10.23 | 8.60 | 9.02 | 692171 | 6573297 | 0.03 | 0.33% |
| 2008-10-17 | 10.32 | 11.38 | 8.82 | 8.99 | 483259 | 4851747 | -1.68 | -15.74% |
| 2008-10-10 | 13.41 | 13.48 | 10.67 | 10.67 | 497113 | 5953717 | -3.46 | -24.49% |
| 2008-09-26 | 14.95 | 15.60 | 13.62 | 14.13 | 772762 | 11293702 | -0.05 | -0.35% |
| 2008-09-19 | 12.89 | 14.18 | 12.07 | 14.18 | 557523 | 7406351 | 1.23 | 9.50% |
| 2008-09-12 | 14.30 | 14.30 | 12.58 | 12.95 | 408627 | 5408488 | -1.22 | -8.61% |
| 2008-09-05 | 15.75 | 15.94 | 14.00 | 14.17 | 445610 | 6589522 | -1.89 | -11.77% |
| 2008-08-29 | 16.97 | 17.16 | 14.71 | 16.06 | 603897 | 9580634 | -1.11 | -6.46% |
| 2008-08-22 | 16.32 | 17.79 | 14.41 | 17.17 | 809341 | 13367565 | 0.73 | 4.44% |
| 2008-08-15 | 17.75 | 17.75 | 14.91 | 16.44 | 728298 | 11936750 | -2.58 | -13.56% |
| 2008-08-07 | 22.00 | 22.32 | 18.75 | 19.02 | 304758 | 6119037 | -3.50 | -15.54% |
| 2008-08-01 | 23.39 | 24.56 | 21.75 | 22.52 | 376650 | 8771349 | -0.86 | -3.68% |
| 2008-07-25 | 23.00 | 24.68 | 22.53 | 23.38 | 606212 | 14281527 | -0.13 | -0.55% |
| 2008-07-18 | 27.00 | 28.20 | 21.21 | 23.51 | 823691 | 20544534 | -3.82 | -13.98% |
| 2008-07-11 | 27.10 | 28.98 | 26.80 | 27.33 | 896075 | 25002784 | 0.21 | 0.77% |
| 2008-07-04 | 24.01 | 28.45 | 23.45 | 27.12 | 1099332 | 28860392 | 2.76 | 11.33% |
| 2008-06-27 | 22.80 | 27.56 | 21.79 | 24.36 | 1316690 | 32334122 | 0.87 | 3.70% |
| 2008-06-20 | 24.10 | 24.60 | 20.53 | 23.49 | 1272624 | 29227664 | -0.39 | -1.63% |
| 2008-06-13 | 28.40 | 28.80 | 23.75 | 23.88 | 308042 | 8039978 | -6.21 | -20.64% |
| 2008-06-06 | 30.44 | 32.00 | 29.00 | 30.09 | 309268 | 9361064 | -0.72 | -2.34% |
| 2008-05-30 | 31.90 | 34.60 | 30.01 | 30.81 | 491561 | 15771940 | -1.64 | -5.05% |
| 2008-05-23 | 39.16 | 39.70 | 32.10 | 32.45 | 547563 | 19394784 | -7.51 | -18.79% |
| 2008-05-16 | 36.00 | 43.34 | 35.00 | 39.96 | 1031112 | 40986732 | 2.51 | 6.70% |
| 2008-05-09 | 35.99 | 38.80 | 34.30 | 37.45 | 923917 | 33934444 | 2.00 | 5.64% |
| 2008-04-30 | 37.80 | 39.31 | 30.50 | 35.45 | 951016 | 33869944 | -0.29 | -0.81% |
| 2008-04-25 | 33.68 | 35.74 | 26.82 | 35.74 | 267922 | 7883565 | 4.94 | 16.04% |
| 2008-04-18 | 36.35 | 36.37 | 29.70 | 30.80 | 282151 | 9352948 | -6.58 | -17.60% |
| 2008-04-11 | 32.80 | 38.71 | 32.40 | 37.38 | 396938 | 14422952 | 4.18 | 12.59% |
| 2008-04-03 | 38.00 | 39.00 | 30.46 | 33.20 | 237461 | 7969895 | -6.45 | -16.27% |
| 2008-03-28 | 47.37 | 47.50 | 36.34 | 39.65 | 342305 | 14043242 | -8.15 | -17.05% |
| 2008-03-21 | 53.00 | 53.89 | 43.70 | 47.80 | 306624 | 14550163 | -8.95 | -15.77% |
| 2008-03-14 | 63.48 | 64.15 | 53.83 | 56.75 | 123530 | 7150104 | -6.50 | -10.28% |
| 2008-03-07 | 56.50 | 65.20 | 56.01 | 63.25 | 236249 | 14695158 | 5.57 | 9.66% |
| 2008-02-29 | 58.60 | 59.36 | 52.20 | 57.68 | 180531 | 10152954 | -0.27 | -0.47% |
| 2008-02-22 | 52.60 | 59.50 | 52.11 | 57.95 | 177219 | 10048511 | 5.67 | 10.85% |
| 2008-02-15 | 54.55 | 55.48 | 50.97 | 52.28 | 64222 | 3437198 | -2.22 | -4.07% |
| 2008-02-05 | 49.24 | 55.60 | 49.24 | 54.50 | 83204 | 4421883 | 6.59 | 13.76% |
| 2008-02-01 | 53.71 | 53.71 | 45.60 | 47.91 | 165391 | 8272631 | -6.46 | -11.88% |
| 2008-01-25 | 62.80 | 63.50 | 49.10 | 54.37 | 338208 | 18358528 | -9.13 | -14.38% |
| 2008-01-18 | 73.20 | 73.99 | 61.51 | 63.50 | 242251 | 16330143 | -10.30 | -13.96% |
| 2008-01-11 | 68.90 | 75.90 | 67.00 | 73.80 | 220477 | 15800235 | 4.49 | 6.48% |
| 2008-01-04 | 66.60 | 70.40 | 60.70 | 69.31 | 189048 | 12417496 | 3.25 | 4.92% |
| 2007-12-28 | 61.51 | 68.40 | 61.50 | 66.06 | 200511 | 12991607 | 5.31 | 8.74% |
| 2007-12-21 | 57.90 | 62.00 | 53.45 | 60.75 | 128980 | 7423469 | 2.30 | 3.94% |
| 2007-12-14 | 62.00 | 65.50 | 54.56 | 58.45 | 174642 | 10608832 | -4.67 | -7.40% |
| 2007-12-07 | 54.61 | 64.99 | 54.00 | 63.12 | 207086 | 12276823 | 7.32 | 13.12% |
| 2007-11-30 | 57.28 | 58.20 | 52.50 | 55.80 | 238949 | 13449327 | 0.50 | 0.90% |
| 2007-11-23 | 67.10 | 68.10 | 53.30 | 55.30 | 123448 | 7313314 | -12.25 | -18.14% |
| 2007-11-16 | 65.00 | 73.09 | 60.39 | 67.55 | 146352 | 9767177 | 0.25 | 0.37% |
| 2007-11-09 | 75.50 | 78.00 | 66.60 | 67.30 | 120964 | 8577355 | -9.55 | -12.43% |
| 2007-11-02 | 76.60 | 90.00 | 75.88 | 76.85 | 141220 | 11842420 | 0.70 | 0.92% |
| 2007-10-26 | 78.98 | 82.80 | 72.02 | 76.15 | 163723 | 12652616 | -4.65 | -5.75% |
| 2007-10-18 | 93.50 | 93.94 | 80.50 | 80.80 | 133422 | 11618753 | -10.40 | -11.40% |
| 2007-10-12 | 102.00 | 102.20 | 86.50 | 91.20 | 140021 | 12917536 | -8.80 | -8.80% |
| 2007-09-28 | 91.50 | 101.00 | 89.50 | 100.00 | 136558 | 13076942 | 9.34 | 10.30% |
| 2007-09-21 | 81.10 | 91.88 | 81.06 | 90.66 | 136791 | 11984584 | 7.08 | 8.47% |
| 2007-09-14 | 66.00 | 90.70 | 65.10 | 83.58 | 242671 | 18684676 | 16.58 | 24.75% |
| 2007-09-07 | 62.20 | 71.00 | 62.06 | 67.00 | 205864 | 13881958 | 5.20 | 8.41% |
| 2007-08-31 | 58.50 | 63.80 | 57.01 | 61.80 | 249451 | 14983085 | 3.80 | 6.55% |
| 2007-08-24 | 47.50 | 61.20 | 47.50 | 58.00 | 356449 | 19647052 | 11.50 | 24.73% |
| 2007-08-17 | 48.50 | 49.88 | 44.50 | 46.50 | 379785 | 17620948 | -3.50 | -7.00% |
| 2007-08-10 | 46.33 | 52.78 | 46.33 | 50.00 | 381866 | 19277392 | 3.70 | 7.99% |
| 2007-08-03 | 37.55 | 46.70 | 37.50 | 46.30 | 377785 | 16294454 | 8.50 | 22.49% |
| 2007-07-27 | 37.20 | 39.40 | 37.01 | 37.80 | 204114 | 7770177 | 1.22 | 3.33% |
| 2007-07-20 | 33.82 | 37.05 | 31.40 | 36.58 | 258212 | 8909576 | 2.76 | 8.16% |
| 2007-07-13 | 34.81 | 35.74 | 33.30 | 33.82 | 140516 | 4831676 | -0.48 | -1.40% |
| 2007-07-06 | 32.38 | 35.88 | 31.81 | 34.30 | 221638 | 7442802 | 1.79 | 5.51% |
| 2007-06-29 | 35.80 | 36.59 | 31.50 | 32.51 | 283535 | 9794545 | -3.29 | -9.19% |
| 2007-06-22 | 39.52 | 40.71 | 34.20 | 35.80 | 341022 | 12914450 | -2.91 | -7.52% |
| 2007-06-15 | 35.95 | 39.70 | 34.41 | 38.71 | 516587 | 19266352 | 3.11 | 8.74% |
| 2007-06-08 | 32.88 | 36.20 | 26.73 | 35.60 | 556789 | 17870116 | 2.60 | 7.88% |
| 2007-06-01 | 34.08 | 36.88 | 30.21 | 33.00 | 684792 | 23267956 | -0.78 | -2.31% |
| 2007-05-25 | 29.50 | 33.78 | 29.38 | 33.78 | 440866 | 13707320 | 3.03 | 9.85% |
| 2007-05-18 | 31.80 | 32.29 | 29.60 | 30.75 | 306706 | 9398971 | -1.25 | -3.91% |
| 2007-05-11 | 27.40 | 34.86 | 26.60 | 32.00 | 654114 | 20473228 | 4.66 | 17.05% |
| 2007-04-27 | 29.96 | 30.28 | 27.00 | 27.34 | 397914 | 11346163 | -2.63 | -8.78% |
| 2007-04-20 | 25.38 | 30.88 | 25.38 | 29.97 | 527136 | 14952683 | 4.27 | 16.61% |
| 2007-04-13 | 23.77 | 26.53 | 22.81 | 25.70 | 520261 | 13087167 | 2.00 | 8.44% |
| 2007-04-06 | 19.40 | 24.85 | 19.06 | 23.70 | 537833 | 11686808 | 4.45 | 23.12% |
| 2007-03-30 | 20.40 | 20.96 | 18.72 | 19.25 | 406166 | 8091416 | -0.88 | -4.37% |
| 2007-03-23 | 18.90 | 20.20 | 18.71 | 20.13 | 349078 | 6820772 | 0.73 | 3.76% |
| 2007-03-16 | 19.92 | 20.38 | 18.70 | 19.40 | 383365 | 7465823 | -0.69 | -3.44% |
| 2007-03-09 | 19.00 | 21.22 | 17.42 | 20.09 | 428206 | 8293233 | 0.87 | 4.53% |
| 2007-03-02 | 17.51 | 20.20 | 16.75 | 19.22 | 836306 | 15538653 | 2.25 | 13.26% |
| 2007-02-16 | 14.90 | 17.59 | 14.38 | 16.97 | 404254 | 6296745 | 2.21 | 14.97% |
| 2007-02-09 | 12.20 | 14.96 | 12.01 | 14.76 | 371687 | 5012359 | 2.26 | 18.08% |
| 2007-02-02 | 12.25 | 14.40 | 12.08 | 12.50 | 538520 | 7216093 | 0.29 | 2.38% |
| 2007-01-26 | 12.31 | 13.30 | 11.20 | 12.21 | 565349 | 6952314 | -0.07 | -0.57% |
| 2007-01-19 | 9.97 | 12.50 | 9.90 | 12.28 | 656972 | 7453720 | 2.31 | 23.17% |
| 2007-01-12 | 8.42 | 10.38 | 8.39 | 9.97 | 769892 | 7395017 | 1.44 | 16.88% |
| 2007-01-05 | 8.42 | 8.97 | 8.35 | 8.53 | 247316 | 2125543 | -0.34 | -3.83% |
| 2006-12-29 | 7.73 | 9.06 | 7.60 | 8.87 | 647330 | 5357663 | 1.24 | 16.25% |
| 2006-12-22 | 7.27 | 8.26 | 7.18 | 7.63 | 728582 | 5660364 | 0.39 | 5.39% |
| 2006-12-15 | 6.48 | 7.46 | 6.48 | 7.24 | 598272 | 4135676 | 1.00 | 16.03% |
| 2006-12-08 | 6.60 | 6.85 | 6.22 | 6.24 | 476014 | 3130239 | -0.24 | -3.70% |
| 2006-12-01 | 6.18 | 6.60 | 5.98 | 6.48 | 413257 | 2619432 | 0.40 | 6.58% |
| 2006-11-24 | 5.77 | 6.14 | 5.60 | 6.08 | 274739 | 1622027 | 0.34 | 5.92% |
