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 | 29.35 | 30.10 | 26.50 | 26.67 | 485940 | 13918809 | -2.50 | -8.57% |
| 2009-11-20 | 26.55 | 30.07 | 26.52 | 29.17 | 699063 | 20067884 | 2.99 | 11.42% |
| 2009-11-13 | 26.90 | 27.30 | 25.68 | 26.18 | 242230 | 6412817 | -0.62 | -2.31% |
| 2009-11-06 | 24.20 | 26.99 | 24.00 | 26.80 | 314383 | 8230967 | 1.78 | 7.11% |
| 2009-10-30 | 26.82 | 27.38 | 24.63 | 25.02 | 340426 | 8826320 | -1.79 | -6.68% |
| 2009-10-23 | 25.15 | 27.00 | 24.85 | 26.81 | 410278 | 10682010 | 1.79 | 7.15% |
| 2009-10-16 | 24.49 | 25.40 | 23.55 | 25.02 | 281521 | 6953491 | 0.76 | 3.13% |
| 2009-10-09 | 22.31 | 24.26 | 22.06 | 24.26 | 66928 | 1579521 | 2.21 | 10.02% |
| 2009-09-30 | 23.07 | 23.45 | 21.03 | 22.05 | 78970 | 1747481 | -0.98 | -4.25% |
| 2009-09-25 | 24.29 | 25.50 | 22.41 | 23.03 | 214833 | 5118464 | -1.95 | -7.81% |
| 2009-09-18 | 24.93 | 26.77 | 24.65 | 24.98 | 338822 | 8753264 | -0.09 | -0.36% |
| 2009-09-11 | 23.36 | 25.48 | 23.00 | 25.07 | 374888 | 9185548 | 1.76 | 7.55% |
| 2009-09-04 | 23.00 | 24.15 | 20.14 | 23.31 | 318856 | 7098391 | -0.31 | -1.31% |
| 2009-08-28 | 25.18 | 25.75 | 22.98 | 23.62 | 324981 | 7944054 | -1.42 | -5.67% |
| 2009-08-21 | 26.48 | 26.48 | 22.22 | 25.04 | 428260 | 10345696 | -2.11 | -7.77% |
| 2009-08-14 | 28.85 | 29.37 | 26.78 | 27.15 | 332878 | 9369095 | -1.16 | -4.10% |
| 2009-08-07 | 30.80 | 33.02 | 28.25 | 28.31 | 802568 | 24961988 | -2.63 | -8.50% |
| 2009-07-31 | 31.27 | 31.95 | 27.41 | 30.94 | 760252 | 22899472 | -0.33 | -1.05% |
| 2009-07-24 | 29.52 | 32.50 | 29.10 | 31.27 | 1050634 | 32588908 | 1.97 | 6.72% |
| 2009-07-17 | 27.00 | 29.74 | 26.53 | 29.30 | 898006 | 25315368 | 2.11 | 7.76% |
| 2009-07-10 | 27.98 | 28.78 | 26.12 | 27.19 | 609413 | 16632852 | -0.71 | -2.54% |
| 2009-07-03 | 25.20 | 28.24 | 24.80 | 27.90 | 909615 | 24639712 | 2.58 | 10.19% |
| 2009-06-26 | 25.97 | 25.99 | 23.90 | 25.32 | 473410 | 11921031 | -0.69 | -2.65% |
| 2009-06-19 | 24.60 | 26.70 | 23.28 | 26.01 | 637074 | 16079510 | 1.28 | 5.18% |
| 2009-06-12 | 26.35 | 26.40 | 24.60 | 24.73 | 353510 | 9000431 | -1.57 | -5.97% |
| 2009-06-04 | 26.38 | 27.50 | 25.40 | 26.30 | 402795 | 10637883 | 0.68 | 2.65% |
| 2009-05-27 | 26.80 | 27.55 | 25.00 | 25.62 | 474116 | 12382620 | -2.11 | -7.61% |
| 2009-05-22 | 22.92 | 29.37 | 22.36 | 27.73 | 1317721 | 35349616 | -2.26 | -7.54% |
| 2009-05-15 | 30.00 | 31.77 | 28.01 | 29.99 | 546691 | 16247490 | 0.55 | 1.87% |
| 2009-05-08 | 23.85 | 31.00 | 23.80 | 29.44 | 617777 | 16781320 | 5.70 | 24.01% |
| 2009-04-30 | 20.50 | 24.48 | 19.70 | 23.74 | 449353 | 10165343 | 2.84 | 13.59% |
| 2009-04-24 | 19.95 | 21.88 | 18.50 | 20.90 | 400483 | 8188355 | 0.95 | 4.76% |
| 2009-04-17 | 18.70 | 22.33 | 18.70 | 19.95 | 367224 | 7568081 | 1.22 | 6.51% |
| 2009-04-10 | 17.75 | 19.00 | 16.90 | 18.73 | 237405 | 4270791 | 0.99 | 5.58% |
| 2009-04-03 | 15.58 | 18.45 | 15.03 | 17.74 | 351280 | 6081410 | 2.16 | 13.86% |
| 2009-03-27 | 15.95 | 16.40 | 14.85 | 15.58 | 293795 | 4636712 | -0.25 | -1.58% |
| 2009-03-20 | 13.30 | 16.11 | 13.00 | 15.83 | 324549 | 4856138 | 2.33 | 17.26% |
| 2009-03-13 | 14.11 | 14.70 | 12.82 | 13.50 | 199637 | 2747002 | -0.88 | -6.12% |
| 2009-03-06 | 11.55 | 14.82 | 11.55 | 14.38 | 229399 | 3069134 | 2.50 | 21.04% |
| 2009-02-27 | 14.48 | 15.03 | 11.78 | 11.88 | 222512 | 3073077 | -2.68 | -18.41% |
| 2009-02-20 | 15.29 | 16.12 | 13.69 | 14.56 | 289884 | 4326680 | -0.67 | -4.40% |
| 2009-02-13 | 13.65 | 15.50 | 13.05 | 15.23 | 387071 | 5507227 | 2.07 | 15.73% |
| 2009-02-06 | 11.31 | 13.29 | 11.00 | 13.16 | 268314 | 3244061 | 1.94 | 17.29% |
| 2009-01-23 | 11.26 | 11.69 | 10.67 | 11.22 | 173942 | 1943941 | 0.07 | 0.63% |
| 2009-01-16 | 10.64 | 11.40 | 10.05 | 11.15 | 242034 | 2631072 | 0.60 | 5.69% |
| 2009-01-09 | 9.37 | 10.76 | 9.31 | 10.55 | 193232 | 1992763 | 1.09 | 11.52% |
| 2008-12-26 | 10.76 | 11.00 | 9.26 | 9.46 | 158060 | 1592497 | -1.33 | -12.33% |
| 2008-12-19 | 10.17 | 11.25 | 9.53 | 10.79 | 244093 | 2550591 | 0.77 | 7.68% |
| 2008-12-12 | 10.31 | 11.89 | 9.74 | 10.02 | 450477 | 4952633 | -0.09 | -0.89% |
| 2008-12-05 | 8.28 | 10.58 | 8.14 | 10.11 | 320244 | 3096731 | 2.01 | 24.82% |
| 2008-11-28 | 8.74 | 8.99 | 8.00 | 8.10 | 100790 | 856705 | -0.61 | -7.00% |
| 2008-11-21 | 9.70 | 10.00 | 8.38 | 8.71 | 263771 | 2406974 | -1.02 | -10.48% |
| 2008-11-14 | 7.80 | 9.73 | 7.80 | 9.73 | 140571 | 1250588 | 2.05 | 26.69% |
| 2008-11-07 | 7.46 | 7.88 | 7.30 | 7.68 | 50544 | 386538 | 0.22 | 2.95% |
| 2008-10-31 | 8.00 | 8.00 | 7.00 | 7.46 | 65205 | 489448 | -0.64 | -7.90% |
| 2008-10-24 | 8.02 | 8.88 | 7.63 | 8.10 | 87518 | 727276 | 0.08 | 1.00% |
| 2008-10-17 | 8.84 | 9.70 | 7.70 | 8.02 | 90363 | 783136 | -1.01 | -11.19% |
| 2008-10-10 | 11.95 | 11.98 | 9.02 | 9.03 | 100997 | 1038780 | -3.54 | -28.16% |
| 2008-09-26 | 12.32 | 12.97 | 11.10 | 12.57 | 218621 | 2676424 | 1.37 | 12.23% |
| 2008-09-19 | 10.20 | 11.20 | 9.45 | 11.20 | 79884 | 814162 | 0.74 | 7.08% |
| 2008-09-12 | 12.09 | 12.37 | 10.32 | 10.46 | 48593 | 533063 | -1.49 | -12.47% |
| 2008-09-05 | 13.48 | 13.48 | 11.88 | 11.95 | 48073 | 606126 | -1.54 | -11.42% |
| 2008-08-29 | 14.63 | 14.63 | 12.60 | 13.49 | 59052 | 789320 | -0.95 | -6.58% |
| 2008-08-22 | 15.60 | 15.60 | 13.40 | 14.44 | 105605 | 1548651 | -1.14 | -7.32% |
| 2008-08-15 | 17.10 | 17.10 | 14.98 | 15.58 | 98584 | 1566284 | -1.92 | -10.97% |
| 2008-08-08 | 21.50 | 21.71 | 17.50 | 17.50 | 125274 | 2367374 | -4.35 | -19.91% |
| 2008-08-01 | 21.46 | 23.66 | 20.27 | 21.85 | 216743 | 4852865 | 0.49 | 2.29% |
| 2008-07-25 | 22.00 | 23.80 | 21.01 | 21.36 | 140674 | 3135011 | -1.06 | -4.73% |
| 2008-07-18 | 25.00 | 26.30 | 20.50 | 22.42 | 183971 | 4337720 | -2.77 | -11.00% |
| 2008-07-11 | 21.52 | 26.87 | 21.40 | 25.19 | 328351 | 7991516 | 3.43 | 15.76% |
| 2008-07-04 | 22.90 | 23.90 | 20.81 | 21.76 | 230557 | 5169956 | -1.54 | -6.61% |
| 2008-06-27 | 21.98 | 24.59 | 19.82 | 23.30 | 251643 | 5617574 | 1.16 | 5.24% |
| 2008-06-20 | 22.38 | 22.90 | 17.36 | 22.14 | 381255 | 7848500 | -0.48 | -2.12% |
| 2008-06-13 | 29.11 | 30.00 | 22.12 | 22.62 | 231921 | 5848154 | -9.65 | -29.90% |
| 2008-04-30 | 28.00 | 32.50 | 26.86 | 32.27 | 187431 | 5625868 | 3.98 | 14.07% |
| 2008-04-25 | 26.60 | 33.78 | 24.78 | 28.29 | 175684 | 5080587 | 4.11 | 17.00% |
| 2008-04-18 | 28.40 | 28.50 | 23.50 | 24.18 | 60907 | 1619590 | -4.60 | -15.98% |
| 2008-04-11 | 24.00 | 29.98 | 23.61 | 28.78 | 102297 | 2861938 | 4.37 | 17.90% |
| 2008-04-03 | 27.30 | 27.99 | 22.08 | 24.41 | 48484 | 1211386 | -3.59 | -12.82% |
| 2008-03-28 | 32.18 | 32.50 | 26.04 | 28.00 | 59409 | 1735411 | -3.19 | -10.23% |
| 2008-03-21 | 37.71 | 37.72 | 27.81 | 31.19 | 103877 | 3228654 | -6.44 | -17.11% |
| 2008-03-14 | 40.92 | 40.99 | 37.30 | 37.63 | 64635 | 2527798 | -3.27 | -8.00% |
| 2008-03-07 | 43.50 | 44.79 | 40.88 | 40.90 | 31001 | 1325590 | -3.07 | -6.98% |
| 2008-02-29 | 45.59 | 46.40 | 41.62 | 43.97 | 30540 | 1331484 | -1.62 | -3.55% |
| 2008-02-22 | 41.50 | 46.44 | 41.50 | 45.59 | 61685 | 2728647 | 4.61 | 11.25% |
| 2008-02-15 | 42.00 | 43.25 | 40.66 | 40.98 | 10227 | 426357 | -1.00 | -2.38% |
| 2008-02-05 | 39.01 | 42.97 | 38.89 | 41.98 | 18288 | 762137 | 3.43 | 8.90% |
| 2008-02-01 | 47.00 | 47.00 | 37.06 | 38.55 | 56995 | 2455276 | -7.65 | -16.56% |
| 2008-01-25 | 51.01 | 51.50 | 42.30 | 46.20 | 74448 | 3410327 | -4.80 | -9.41% |
| 2008-01-18 | 52.99 | 53.50 | 47.11 | 51.00 | 62984 | 3186620 | -1.88 | -3.56% |
| 2008-01-11 | 51.30 | 54.18 | 50.01 | 52.88 | 74619 | 3895738 | 2.20 | 4.34% |
| 2008-01-04 | 49.60 | 51.29 | 47.69 | 50.68 | 53409 | 2638014 | 1.17 | 2.36% |
| 2007-12-28 | 47.65 | 50.38 | 47.11 | 49.51 | 87204 | 4230479 | 1.91 | 4.01% |
| 2007-12-21 | 47.10 | 47.81 | 45.70 | 47.60 | 24032 | 1127693 | 1.61 | 3.50% |
| 2007-12-14 | 43.40 | 47.80 | 43.00 | 45.99 | 39419 | 1826139 | 2.15 | 4.90% |
| 2007-12-07 | 41.20 | 44.60 | 40.91 | 43.84 | 24632 | 1051662 | 1.89 | 4.50% |
| 2007-11-30 | 42.50 | 44.60 | 41.60 | 41.95 | 23524 | 1012056 | 0.05 | 0.12% |
| 2007-11-23 | 41.99 | 45.30 | 40.00 | 41.90 | 23095 | 989157 | -0.10 | -0.24% |
| 2007-11-16 | 43.00 | 43.50 | 38.63 | 42.00 | 40095 | 1654985 | -1.75 | -4.00% |
| 2007-11-09 | 47.00 | 48.66 | 43.50 | 43.75 | 31288 | 1452435 | -4.25 | -8.85% |
| 2007-11-02 | 47.86 | 53.16 | 46.80 | 48.00 | 52667 | 2637843 | 0.33 | 0.69% |
| 2007-10-26 | 54.00 | 54.98 | 46.08 | 47.67 | 65315 | 3303546 | -8.34 | -14.89% |
| 2007-10-18 | 57.15 | 63.00 | 56.00 | 56.01 | 56842 | 3356962 | -1.09 | -1.91% |
| 2007-10-12 | 63.90 | 64.68 | 56.00 | 57.10 | 72297 | 4269750 | -3.95 | -6.47% |
| 2007-09-28 | 58.56 | 61.08 | 54.00 | 61.05 | 83896 | 4811308 | 2.25 | 3.83% |
| 2007-09-21 | 52.80 | 61.00 | 52.00 | 58.80 | 112871 | 6288797 | 5.80 | 10.94% |
| 2007-09-14 | 46.00 | 53.20 | 44.13 | 53.00 | 161673 | 7885860 | 6.19 | 13.22% |
| 2007-09-07 | 46.92 | 51.26 | 46.80 | 46.81 | 162545 | 7995683 | 0.21 | 0.45% |
| 2007-08-31 | 48.00 | 48.17 | 44.70 | 46.60 | 101090 | 4685672 | -1.05 | -2.20% |
| 2007-08-24 | 43.00 | 49.99 | 43.00 | 47.65 | 150616 | 6967900 | 5.55 | 13.18% |
| 2007-08-17 | 42.50 | 43.85 | 41.80 | 42.10 | 96933 | 4145077 | -1.21 | -2.79% |
| 2007-08-10 | 44.91 | 47.90 | 42.05 | 43.31 | 155928 | 7012778 | -1.19 | -2.67% |
| 2007-08-03 | 42.99 | 46.99 | 41.98 | 44.50 | 182460 | 8050346 | -0.25 | -0.56% |
| 2007-07-27 | 36.31 | 46.00 | 36.31 | 44.75 | 222808 | 9257925 | 8.50 | 23.45% |
| 2007-07-20 | 37.39 | 37.40 | 34.78 | 36.25 | 124861 | 4451439 | -1.15 | -3.08% |
| 2007-07-13 | 38.88 | 40.79 | 37.01 | 37.40 | 91935 | 3578980 | -1.00 | -2.60% |
| 2007-07-06 | 35.50 | 38.75 | 35.18 | 38.40 | 89359 | 3310882 | 2.30 | 6.37% |
| 2007-06-29 | 37.50 | 39.18 | 34.61 | 36.10 | 119392 | 4416295 | -1.71 | -4.52% |
| 2007-06-22 | 39.00 | 42.08 | 36.50 | 37.81 | 151320 | 6009845 | -0.49 | -1.28% |
| 2007-06-15 | 36.80 | 39.60 | 36.10 | 38.30 | 185093 | 7097578 | 2.00 | 5.51% |
| 2007-06-08 | 30.50 | 37.49 | 27.80 | 36.30 | 390823 | 13092622 | 5.80 | 19.02% |
| 2007-06-01 | 32.80 | 32.80 | 27.00 | 30.50 | 216413 | 6603708 | -1.13 | -3.57% |
| 2007-05-25 | 28.80 | 33.87 | 28.50 | 31.63 | 256618 | 8034681 | 2.03 | 6.86% |
| 2007-05-18 | 27.70 | 30.16 | 27.65 | 29.60 | 206856 | 5989313 | 1.46 | 5.19% |
| 2007-05-11 | 29.67 | 30.20 | 27.80 | 28.14 | 228621 | 6613106 | -1.28 | -4.35% |
| 2007-04-27 | 29.29 | 31.60 | 28.58 | 29.42 | 343884 | 10266363 | -0.40 | -1.34% |
| 2007-04-20 | 26.00 | 30.50 | 25.55 | 29.82 | 829542 | 22757404 | 0.00 | 0.00% |
