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 | 36.00 | 39.90 | 33.18 | 35.20 | 88310 | 3260697 | -0.80 | -2.22% |
| 2009-11-20 | 35.90 | 37.09 | 35.22 | 36.00 | 24528 | 885845 | 0.10 | 0.28% |
| 2009-11-13 | 35.65 | 37.50 | 35.11 | 35.90 | 21660 | 791485 | -0.11 | -0.30% |
| 2009-11-06 | 31.98 | 36.61 | 31.50 | 36.01 | 39051 | 1356558 | 3.29 | 10.05% |
| 2009-10-30 | 35.38 | 37.00 | 32.30 | 32.72 | 52811 | 1794997 | -1.72 | -4.99% |
| 2009-10-23 | 29.58 | 34.44 | 29.50 | 34.44 | 41075 | 1298163 | 4.65 | 15.61% |
| 2009-10-16 | 30.32 | 30.58 | 29.00 | 29.79 | 23193 | 688268 | -0.52 | -1.72% |
| 2009-10-09 | 29.45 | 30.50 | 28.69 | 30.31 | 7521 | 224064 | 1.28 | 4.41% |
| 2009-09-30 | 27.75 | 29.88 | 27.30 | 29.03 | 19667 | 568322 | 1.69 | 6.18% |
| 2009-09-25 | 30.29 | 30.98 | 26.99 | 27.34 | 24480 | 711759 | -3.02 | -9.95% |
| 2009-09-18 | 27.11 | 31.60 | 26.75 | 30.36 | 49891 | 1428662 | 3.05 | 11.17% |
| 2009-09-11 | 27.06 | 29.50 | 26.88 | 27.31 | 37163 | 1036179 | 2.74 | 11.15% |
| 2009-09-02 | 24.97 | 25.50 | 23.55 | 24.57 | 8754 | 211865 | -0.98 | -3.84% |
| 2009-08-28 | 26.00 | 26.78 | 24.10 | 25.55 | 16360 | 424733 | -0.40 | -1.54% |
| 2009-08-21 | 25.51 | 26.50 | 23.40 | 25.95 | 19012 | 476731 | -0.75 | -2.81% |
| 2009-08-14 | 28.48 | 29.08 | 25.73 | 26.70 | 17350 | 476468 | -1.88 | -6.58% |
| 2009-08-07 | 27.50 | 29.95 | 27.05 | 28.58 | 43378 | 1249391 | 1.27 | 4.65% |
| 2009-07-31 | 26.94 | 28.38 | 25.44 | 27.31 | 32601 | 888832 | 0.38 | 1.41% |
| 2009-07-24 | 27.76 | 28.90 | 26.61 | 26.93 | 26806 | 746632 | -0.83 | -2.99% |
| 2009-07-17 | 26.00 | 28.87 | 25.70 | 27.76 | 37111 | 1017359 | 1.76 | 6.77% |
| 2009-07-10 | 25.34 | 26.68 | 24.80 | 26.00 | 29784 | 765383 | 0.64 | 2.52% |
| 2009-07-03 | 25.02 | 25.70 | 24.37 | 25.36 | 43958 | 1092676 | 0.16 | 0.64% |
| 2009-06-26 | 26.18 | 26.35 | 24.35 | 25.20 | 35421 | 896036 | -0.40 | -1.56% |
| 2009-06-19 | 24.92 | 26.27 | 24.66 | 25.60 | 16644 | 423938 | 0.32 | 1.27% |
| 2009-06-12 | 25.92 | 26.78 | 25.25 | 25.28 | 29045 | 758001 | -0.60 | -2.32% |
| 2009-06-05 | 27.52 | 28.16 | 25.31 | 25.88 | 36723 | 966627 | -2.22 | -7.90% |
| 2009-05-27 | 27.27 | 28.45 | 25.97 | 28.10 | 28195 | 766801 | -9.25 | -24.77% |
| 2009-05-22 | 34.00 | 37.88 | 32.65 | 37.35 | 30083 | 1078636 | 3.14 | 9.18% |
| 2009-05-15 | 32.50 | 35.20 | 31.10 | 34.21 | 26617 | 865134 | 2.22 | 6.94% |
| 2009-05-07 | 32.00 | 33.58 | 31.32 | 31.99 | 22192 | 723814 | -0.06 | -0.19% |
| 2009-04-30 | 30.20 | 32.49 | 29.80 | 32.05 | 20741 | 638455 | 1.83 | 6.06% |
| 2009-04-24 | 30.60 | 32.18 | 28.50 | 30.22 | 39834 | 1219842 | -0.38 | -1.24% |
| 2009-04-17 | 29.30 | 32.50 | 28.25 | 30.60 | 60134 | 1830978 | 1.75 | 6.07% |
| 2009-04-10 | 28.34 | 29.63 | 26.52 | 28.85 | 35881 | 1014526 | 0.50 | 1.76% |
| 2009-04-03 | 25.20 | 28.99 | 25.20 | 28.35 | 52261 | 1424161 | 2.74 | 10.70% |
| 2009-03-27 | 25.50 | 27.79 | 25.00 | 25.61 | 60725 | 1591589 | 0.11 | 0.43% |
| 2009-03-20 | 23.90 | 25.88 | 23.50 | 25.50 | 45081 | 1140369 | 1.59 | 6.65% |
| 2009-03-13 | 23.00 | 24.79 | 21.30 | 23.91 | 34485 | 806791 | 0.96 | 4.18% |
| 2009-03-06 | 20.68 | 24.45 | 20.60 | 22.95 | 45388 | 1017396 | 2.16 | 10.39% |
| 2009-02-27 | 25.80 | 27.07 | 20.68 | 20.79 | 41066 | 1006217 | -5.09 | -19.67% |
| 2009-02-20 | 28.42 | 28.42 | 24.75 | 25.88 | 41484 | 1100270 | -2.14 | -7.64% |
| 2009-02-13 | 24.90 | 29.30 | 24.88 | 28.02 | 68178 | 1834228 | 3.42 | 13.90% |
| 2009-02-06 | 22.68 | 24.77 | 22.63 | 24.60 | 44915 | 1071752 | 1.98 | 8.75% |
| 2009-01-23 | 22.00 | 23.21 | 22.00 | 22.62 | 29819 | 674868 | -0.21 | -0.92% |
| 2009-01-16 | 24.10 | 26.29 | 22.70 | 22.83 | 74232 | 1808138 | -1.07 | -4.48% |
| 2009-01-09 | 24.96 | 25.45 | 22.50 | 23.90 | 54661 | 1292295 | -1.19 | -4.74% |
| 2008-12-26 | 24.09 | 25.99 | 23.51 | 25.09 | 26900 | 668297 | 0.61 | 2.49% |
| 2008-12-19 | 22.20 | 24.50 | 20.50 | 24.48 | 26839 | 611858 | 2.41 | 10.92% |
| 2008-12-12 | 20.57 | 22.75 | 20.10 | 22.07 | 36400 | 777454 | 1.57 | 7.66% |
| 2008-12-05 | 18.54 | 21.30 | 18.20 | 20.50 | 29233 | 585671 | 1.86 | 9.98% |
| 2008-11-28 | 18.60 | 18.98 | 17.21 | 18.64 | 23315 | 420735 | 0.05 | 0.27% |
| 2008-11-21 | 18.10 | 20.33 | 17.70 | 18.59 | 44586 | 841953 | 0.59 | 3.28% |
| 2008-11-14 | 14.43 | 18.00 | 14.43 | 18.00 | 59816 | 982769 | 3.57 | 24.74% |
| 2008-11-07 | 15.30 | 15.97 | 13.92 | 14.43 | 6242 | 92172 | -0.87 | -5.69% |
| 2008-10-31 | 16.60 | 16.60 | 15.20 | 15.30 | 3799 | 60567 | -1.63 | -9.63% |
| 2008-10-24 | 16.52 | 17.24 | 15.40 | 16.93 | 5066 | 84204 | 0.23 | 1.38% |
| 2008-10-17 | 20.21 | 20.30 | 15.38 | 16.70 | 6965 | 124242 | -4.06 | -19.56% |
| 2008-10-10 | 23.89 | 23.89 | 19.81 | 20.76 | 6324 | 137730 | -3.23 | -13.46% |
| 2008-09-26 | 24.95 | 26.67 | 22.10 | 23.99 | 18436 | 440367 | -0.82 | -3.31% |
| 2008-09-19 | 23.25 | 24.81 | 21.11 | 24.81 | 11930 | 289632 | 1.56 | 6.71% |
| 2008-09-12 | 25.50 | 25.50 | 23.17 | 23.25 | 4563 | 108084 | -2.56 | -9.92% |
| 2008-09-05 | 27.80 | 28.40 | 24.11 | 25.81 | 4525 | 118589 | -2.32 | -8.25% |
| 2008-08-29 | 28.50 | 28.76 | 27.50 | 28.13 | 2167 | 60643 | -0.45 | -1.57% |
| 2008-08-22 | 31.20 | 31.60 | 27.90 | 28.58 | 6485 | 195611 | -1.86 | -6.11% |
| 2008-08-15 | 29.25 | 30.68 | 27.30 | 30.44 | 5420 | 153347 | 1.44 | 4.97% |
| 2008-08-08 | 31.25 | 31.25 | 27.30 | 29.00 | 8053 | 237303 | -2.05 | -6.60% |
| 2008-08-01 | 32.10 | 32.87 | 30.20 | 31.05 | 5498 | 173407 | -1.53 | -4.70% |
| 2008-07-25 | 32.00 | 33.46 | 32.00 | 32.58 | 6753 | 220647 | -0.42 | -1.27% |
| 2008-07-18 | 34.98 | 35.26 | 30.01 | 33.00 | 19892 | 641874 | -2.30 | -6.52% |
| 2008-07-11 | 37.49 | 37.49 | 34.81 | 35.30 | 4253 | 153741 | 0.23 | 0.66% |
| 2008-07-04 | 33.99 | 36.00 | 32.60 | 35.07 | 3877 | 132060 | 1.11 | 3.27% |
| 2008-06-27 | 33.60 | 36.00 | 32.99 | 33.96 | 4307 | 146861 | -1.01 | -2.89% |
| 2008-06-20 | 38.01 | 38.50 | 34.00 | 34.97 | 6099 | 219112 | -3.04 | -8.00% |
| 2008-06-13 | 39.88 | 40.60 | 37.50 | 38.01 | 7207 | 278323 | -3.79 | -9.07% |
| 2008-06-06 | 42.95 | 44.48 | 41.50 | 41.80 | 2142 | 91989 | -2.07 | -4.72% |
| 2008-05-30 | 68.00 | 69.29 | 42.80 | 43.87 | 4036 | 218591 | -25.43 | -36.70% |
| 2008-05-23 | 75.45 | 75.50 | 67.30 | 69.30 | 5318 | 372775 | -5.11 | -6.87% |
| 2008-05-16 | 69.80 | 75.80 | 68.20 | 74.41 | 6145 | 446835 | 4.41 | 6.30% |
| 2008-05-09 | 66.78 | 70.70 | 65.78 | 70.00 | 11145 | 767996 | 4.50 | 6.87% |
| 2008-04-30 | 65.00 | 67.00 | 62.92 | 65.50 | 5117 | 331401 | -1.72 | -2.56% |
| 2008-04-25 | 66.58 | 70.00 | 54.20 | 67.22 | 17775 | 1149222 | 4.57 | 7.29% |
| 2008-04-18 | 83.00 | 83.00 | 62.65 | 62.65 | 8108 | 590550 | -21.53 | -25.58% |
| 2008-04-11 | 91.00 | 94.01 | 79.01 | 84.18 | 9808 | 841876 | -7.82 | -8.50% |
| 2008-04-03 | 98.80 | 101.00 | 86.01 | 92.00 | 4165 | 384917 | -7.00 | -7.07% |
| 2008-03-28 | 101.00 | 102.35 | 95.12 | 99.00 | 4140 | 410099 | -1.00 | -1.00% |
| 2008-03-21 | 94.50 | 102.50 | 88.01 | 100.00 | 8566 | 795375 | 5.81 | 6.17% |
| 2008-03-14 | 101.00 | 105.86 | 93.01 | 94.19 | 5606 | 555479 | -7.80 | -7.65% |
| 2008-03-07 | 95.88 | 102.68 | 94.50 | 101.99 | 7921 | 789159 | 6.11 | 6.37% |
| 2008-02-29 | 90.00 | 96.12 | 85.01 | 95.88 | 3661 | 336049 | 5.88 | 6.53% |
| 2008-02-22 | 92.00 | 94.00 | 87.80 | 90.00 | 2984 | 272920 | 2.00 | 2.27% |
| 2008-02-15 | 90.25 | 91.30 | 87.31 | 88.00 | 1365 | 122025 | -2.25 | -2.49% |
| 2008-02-05 | 84.00 | 91.30 | 82.06 | 90.25 | 5745 | 509297 | 8.29 | 10.12% |
| 2008-02-01 | 92.00 | 92.00 | 74.60 | 81.96 | 9185 | 755181 | -10.05 | -10.92% |
| 2008-01-25 | 105.00 | 105.97 | 89.55 | 92.01 | 14478 | 1371261 | -11.98 | -11.52% |
| 2008-01-18 | 98.41 | 105.50 | 94.99 | 103.99 | 11055 | 1105444 | 5.69 | 5.79% |
| 2008-01-11 | 105.70 | 105.71 | 97.50 | 98.30 | 10602 | 1072788 | -9.69 | -8.97% |
| 2008-01-04 | 97.80 | 109.50 | 96.09 | 107.99 | 8769 | 911770 | 10.79 | 11.10% |
| 2007-12-28 | 91.61 | 99.85 | 90.22 | 97.20 | 10002 | 953391 | 5.70 | 6.23% |
| 2007-12-21 | 96.18 | 96.28 | 85.01 | 91.50 | 8038 | 726474 | -4.68 | -4.87% |
| 2007-12-14 | 84.36 | 98.50 | 84.00 | 96.18 | 15327 | 1426859 | 11.82 | 14.01% |
| 2007-12-07 | 84.00 | 86.58 | 80.00 | 84.36 | 4542 | 379519 | 0.36 | 0.43% |
| 2007-11-30 | 90.00 | 90.36 | 78.12 | 84.00 | 7062 | 588536 | -4.10 | -4.65% |
| 2007-11-23 | 100.01 | 100.38 | 87.30 | 88.10 | 4837 | 458323 | -12.68 | -12.58% |
| 2007-11-16 | 100.00 | 109.98 | 95.51 | 100.78 | 8988 | 906868 | 0.45 | 0.45% |
| 2007-11-09 | 105.24 | 106.60 | 97.48 | 100.33 | 9610 | 972161 | -6.57 | -6.15% |
| 2007-11-02 | 116.60 | 116.79 | 105.00 | 106.90 | 12481 | 1372076 | -8.15 | -7.08% |
| 2007-10-26 | 111.70 | 123.00 | 107.69 | 115.05 | 17082 | 1965657 | 1.25 | 1.10% |
| 2007-10-18 | 109.00 | 114.88 | 102.60 | 113.80 | 22568 | 2455051 | 6.80 | 6.36% |
| 2007-10-12 | 122.30 | 134.00 | 106.99 | 107.00 | 24671 | 2867324 | -4.32 | -3.88% |
| 2007-09-28 | 87.30 | 111.32 | 86.00 | 111.32 | 16847 | 1674599 | 22.83 | 25.80% |
| 2007-09-21 | 87.98 | 95.00 | 85.00 | 88.49 | 16221 | 1433967 | 0.00 | 0.00% |
| 2007-09-14 | 84.00 | 89.10 | 80.30 | 88.49 | 12981 | 1106331 | 3.62 | 4.26% |
| 2007-09-07 | 74.60 | 92.00 | 73.50 | 84.87 | 25064 | 2095233 | 10.68 | 14.39% |
| 2007-08-31 | 75.56 | 76.00 | 72.00 | 74.19 | 19791 | 1454942 | -1.91 | -2.51% |
| 2007-08-24 | 67.85 | 76.30 | 67.85 | 76.10 | 26323 | 1928321 | 8.31 | 12.26% |
| 2007-08-17 | 68.00 | 69.30 | 64.50 | 67.79 | 24910 | 1666439 | -0.71 | -1.04% |
| 2007-08-10 | 71.80 | 79.80 | 68.00 | 68.50 | 36246 | 2669726 | -2.50 | -3.52% |
| 2007-08-03 | 66.52 | 72.31 | 64.45 | 71.00 | 48562 | 3328071 | 3.98 | 5.94% |
| 2007-07-27 | 55.90 | 69.98 | 54.00 | 67.02 | 80207 | 4941202 | 13.45 | 25.11% |
| 2007-07-20 | 46.50 | 53.57 | 44.80 | 53.57 | 95360 | 4694077 | 6.67 | 14.22% |
| 2007-07-13 | 52.03 | 58.00 | 45.00 | 46.90 | 118712 | 6003367 | 0.00 | 0.00% |
