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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 28.75 | 30.25 | 28.12 | 29.81 | 882301 | 25764294 | 1.45 | 5.11% |
| 2009-11-20 | 28.48 | 29.40 | 27.99 | 28.36 | 833679 | 23855632 | 0.39 | 1.39% |
| 2009-11-13 | 28.18 | 30.01 | 27.30 | 27.97 | 1186863 | 33943408 | 0.13 | 0.47% |
| 2009-11-06 | 25.00 | 28.78 | 24.49 | 27.84 | 1157095 | 31625646 | 2.42 | 9.52% |
| 2009-10-30 | 26.94 | 27.20 | 24.80 | 25.42 | 854154 | 22106228 | -1.94 | -7.09% |
| 2009-10-23 | 26.44 | 28.40 | 26.01 | 27.36 | 1397261 | 38152424 | 0.54 | 2.01% |
| 2009-10-16 | 25.20 | 27.55 | 24.41 | 26.82 | 1615148 | 42481544 | 2.85 | 11.89% |
| 2009-10-09 | 21.99 | 23.97 | 21.94 | 23.97 | 54616 | 1286921 | 2.18 | 10.01% |
| 2009-09-30 | 22.45 | 22.99 | 20.50 | 21.79 | 413097 | 8927463 | -0.57 | -2.55% |
| 2009-09-25 | 24.60 | 26.20 | 22.32 | 22.36 | 1008819 | 24516004 | -3.10 | -12.18% |
| 2009-09-18 | 25.69 | 28.19 | 24.51 | 25.46 | 1813327 | 47775776 | 0.05 | 0.20% |
| 2009-09-11 | 21.10 | 26.50 | 20.78 | 25.41 | 1827035 | 44136392 | 4.61 | 22.16% |
| 2009-09-04 | 21.38 | 21.75 | 17.81 | 20.80 | 905500 | 18163900 | -0.56 | -2.62% |
| 2009-08-28 | 22.20 | 22.48 | 20.08 | 21.36 | 804330 | 17314402 | -0.04 | -0.19% |
| 2009-08-21 | 22.20 | 22.70 | 19.74 | 21.40 | 809800 | 17122132 | -2.00 | -8.55% |
| 2009-08-14 | 25.00 | 25.50 | 22.65 | 23.40 | 809715 | 19588238 | -0.85 | -3.50% |
| 2009-08-07 | 26.78 | 28.50 | 24.10 | 24.25 | 1485763 | 39914288 | -1.80 | -6.91% |
| 2009-07-31 | 23.10 | 27.58 | 22.36 | 26.05 | 2087622 | 52466472 | 2.97 | 12.87% |
| 2009-07-24 | 21.80 | 23.96 | 21.50 | 23.08 | 1389007 | 31672622 | 1.27 | 5.82% |
| 2009-07-17 | 21.00 | 22.50 | 20.31 | 21.81 | 1304598 | 27723296 | 0.54 | 2.54% |
| 2009-07-10 | 21.80 | 22.20 | 19.99 | 21.27 | 1520718 | 32228112 | -0.31 | -1.44% |
| 2009-07-03 | 17.37 | 22.99 | 17.00 | 21.58 | 2504524 | 51757576 | 4.20 | 24.17% |
| 2009-06-26 | 17.37 | 18.13 | 16.97 | 17.38 | 566868 | 9927538 | 0.14 | 0.81% |
| 2009-06-19 | 17.08 | 18.20 | 16.97 | 17.24 | 690634 | 12181347 | 0.09 | 0.53% |
| 2009-06-12 | 18.70 | 19.09 | 17.06 | 17.15 | 723077 | 12985105 | -2.19 | -11.32% |
| 2009-06-05 | 17.37 | 19.93 | 17.31 | 19.34 | 1462379 | 27282108 | 2.46 | 14.57% |
| 2009-05-27 | 16.44 | 17.27 | 16.08 | 16.88 | 439243 | 7370938 | 0.07 | 0.42% |
| 2009-05-22 | 15.82 | 17.95 | 15.50 | 16.81 | 1206160 | 20564748 | 0.97 | 6.12% |
| 2009-05-15 | 16.70 | 16.70 | 15.50 | 15.84 | 573385 | 9227401 | -0.90 | -5.38% |
| 2009-05-08 | 15.36 | 17.15 | 15.36 | 16.74 | 728259 | 12007004 | 1.38 | 8.98% |
| 2009-04-30 | 16.35 | 16.69 | 14.66 | 15.36 | 497530 | 7709347 | -0.85 | -5.24% |
| 2009-04-24 | 17.60 | 18.19 | 14.99 | 16.21 | 784116 | 12945260 | -1.34 | -7.63% |
| 2009-04-17 | 17.85 | 19.00 | 16.81 | 17.55 | 1257602 | 22298040 | -0.12 | -0.68% |
| 2009-04-10 | 16.42 | 17.86 | 16.03 | 17.67 | 985787 | 16811440 | 0.80 | 4.74% |
| 2009-04-03 | 17.40 | 19.38 | 16.74 | 16.87 | 1888726 | 33737480 | -1.03 | -5.75% |
| 2009-03-27 | 14.50 | 18.14 | 13.96 | 17.90 | 2211155 | 34696236 | 3.93 | 28.13% |
| 2009-03-20 | 11.15 | 13.97 | 11.05 | 13.97 | 851558 | 10832733 | 2.84 | 25.52% |
| 2009-03-13 | 12.60 | 12.75 | 10.78 | 11.13 | 398904 | 4606889 | -1.35 | -10.82% |
| 2009-03-06 | 11.02 | 12.80 | 10.75 | 12.48 | 688552 | 8197461 | 1.03 | 9.00% |
| 2009-02-27 | 12.92 | 14.68 | 11.23 | 11.45 | 931794 | 12361601 | -1.27 | -9.98% |
| 2009-02-20 | 13.15 | 13.57 | 11.75 | 12.72 | 618160 | 7821752 | -0.37 | -2.83% |
| 2009-02-13 | 11.00 | 13.48 | 11.00 | 13.09 | 892063 | 10962783 | 2.40 | 22.45% |
| 2009-02-06 | 9.15 | 10.80 | 9.08 | 10.69 | 684161 | 6776311 | 1.82 | 20.52% |
| 2009-01-23 | 9.10 | 9.29 | 8.72 | 8.87 | 267057 | 2388314 | -0.16 | -1.77% |
| 2009-01-16 | 8.47 | 9.12 | 8.18 | 9.03 | 436565 | 3806360 | 0.60 | 7.12% |
| 2009-01-09 | 8.06 | 8.69 | 7.98 | 8.43 | 271710 | 2263161 | 0.58 | 7.39% |
| 2008-12-26 | 8.90 | 9.00 | 7.72 | 7.85 | 167331 | 1400143 | -1.05 | -11.80% |
| 2008-12-19 | 8.52 | 9.05 | 8.00 | 8.90 | 241646 | 2098789 | 0.57 | 6.84% |
| 2008-12-12 | 8.58 | 9.44 | 8.12 | 8.33 | 456883 | 4070142 | -0.13 | -1.54% |
| 2008-12-05 | 7.38 | 8.73 | 7.35 | 8.46 | 328260 | 2695670 | 1.03 | 13.86% |
| 2008-11-28 | 8.26 | 8.51 | 7.31 | 7.43 | 325767 | 2621401 | -0.47 | -5.95% |
| 2008-11-21 | 7.84 | 8.60 | 7.12 | 7.90 | 364273 | 2887534 | 0.03 | 0.38% |
| 2008-11-14 | 6.40 | 7.95 | 6.35 | 7.87 | 208971 | 1493127 | 1.57 | 24.92% |
| 2008-11-07 | 6.20 | 6.45 | 6.01 | 6.30 | 53407 | 333190 | 0.06 | 0.96% |
| 2008-10-31 | 6.49 | 6.65 | 5.95 | 6.24 | 83400 | 522099 | -0.25 | -3.85% |
| 2008-10-24 | 6.44 | 7.10 | 6.20 | 6.49 | 79369 | 525380 | 0.05 | 0.78% |
| 2008-10-17 | 7.48 | 7.80 | 6.31 | 6.44 | 121374 | 857968 | -1.33 | -17.12% |
| 2008-10-10 | 8.70 | 8.99 | 7.76 | 7.77 | 144463 | 1222482 | -1.32 | -14.52% |
| 2008-09-26 | 9.39 | 9.97 | 8.82 | 9.09 | 351167 | 3302486 | 0.16 | 1.79% |
| 2008-09-19 | 7.76 | 8.93 | 7.51 | 8.93 | 144743 | 1213591 | 1.20 | 15.52% |
| 2008-09-12 | 7.92 | 8.06 | 7.58 | 7.73 | 46409 | 364465 | -0.15 | -1.90% |
| 2008-09-05 | 8.87 | 8.87 | 7.88 | 7.88 | 70046 | 579182 | -0.99 | -11.16% |
| 2008-08-29 | 9.11 | 9.33 | 8.28 | 8.87 | 67723 | 595624 | -0.37 | -4.00% |
| 2008-08-22 | 9.00 | 9.74 | 8.28 | 9.24 | 134726 | 1238474 | -0.05 | -0.54% |
| 2008-08-15 | 10.99 | 11.05 | 8.57 | 9.29 | 122216 | 1159470 | -1.62 | -14.85% |
| 2008-08-08 | 12.89 | 13.12 | 10.82 | 10.91 | 59472 | 713281 | -1.94 | -15.10% |
| 2008-08-01 | 13.77 | 14.16 | 12.41 | 12.85 | 71260 | 953717 | -0.95 | -6.88% |
| 2008-07-25 | 13.78 | 14.78 | 13.61 | 13.80 | 90795 | 1279073 | -0.13 | -0.93% |
| 2008-07-18 | 15.20 | 16.05 | 13.31 | 13.93 | 127056 | 1867105 | -1.16 | -7.69% |
| 2008-07-11 | 13.88 | 15.68 | 13.70 | 15.09 | 207317 | 3082547 | 1.31 | 9.51% |
| 2008-07-04 | 13.30 | 14.50 | 13.05 | 13.78 | 140131 | 1924207 | 0.38 | 2.84% |
| 2008-06-27 | 11.95 | 15.00 | 11.50 | 13.40 | 210438 | 2818374 | 1.40 | 11.67% |
| 2008-06-20 | 20.31 | 20.68 | 11.32 | 12.00 | 113547 | 1537013 | -8.06 | -40.18% |
| 2008-06-13 | 23.89 | 23.90 | 20.06 | 20.06 | 51730 | 1122579 | -4.84 | -19.44% |
| 2008-06-06 | 25.38 | 26.15 | 24.30 | 24.90 | 34811 | 878590 | -0.18 | -0.72% |
| 2008-05-30 | 25.50 | 26.20 | 24.72 | 25.08 | 55652 | 1408989 | -0.63 | -2.45% |
| 2008-05-23 | 28.77 | 29.48 | 25.35 | 25.71 | 104750 | 2855183 | -2.72 | -9.57% |
| 2008-05-16 | 27.60 | 30.90 | 27.00 | 28.43 | 144481 | 4144624 | 0.35 | 1.25% |
| 2008-05-09 | 28.05 | 31.98 | 27.11 | 28.08 | 231700 | 6879336 | 0.11 | 0.39% |
| 2008-04-30 | 27.20 | 28.45 | 25.85 | 27.97 | 88031 | 2392878 | 0.11 | 0.40% |
| 2008-04-25 | 25.50 | 29.18 | 21.78 | 27.86 | 185074 | 4821802 | 4.18 | 17.65% |
| 2008-04-18 | 26.91 | 27.48 | 23.60 | 23.68 | 97477 | 2510582 | -3.84 | -13.95% |
| 2008-04-11 | 23.97 | 28.59 | 23.50 | 27.52 | 165665 | 4454750 | 3.43 | 14.24% |
| 2008-04-03 | 28.70 | 29.50 | 22.00 | 24.09 | 115309 | 2867657 | -6.12 | -20.26% |
| 2008-03-28 | 34.90 | 35.19 | 27.20 | 30.21 | 104761 | 3266907 | -5.09 | -14.42% |
| 2008-03-21 | 40.38 | 40.84 | 31.91 | 35.30 | 120432 | 4199668 | -4.78 | -11.93% |
| 2008-03-14 | 43.60 | 43.82 | 37.90 | 40.08 | 79405 | 3225547 | -3.87 | -8.80% |
| 2008-03-07 | 43.00 | 47.30 | 42.00 | 43.95 | 135818 | 6091500 | 0.95 | 2.21% |
| 2008-02-29 | 45.10 | 45.41 | 39.00 | 43.00 | 107580 | 4547732 | -1.52 | -3.41% |
| 2008-02-22 | 43.00 | 46.86 | 42.78 | 44.52 | 115544 | 5193915 | 3.70 | 9.06% |
| 2008-02-15 | 43.48 | 45.86 | 38.82 | 40.82 | 35855 | 1503025 | -2.41 | -5.58% |
| 2008-02-05 | 38.52 | 43.86 | 38.52 | 43.23 | 49736 | 2076278 | 5.34 | 14.09% |
| 2008-02-01 | 46.02 | 46.79 | 36.10 | 37.89 | 129174 | 5350973 | -8.20 | -17.79% |
| 2008-01-25 | 52.00 | 52.00 | 41.76 | 46.09 | 171175 | 7797873 | -5.99 | -11.50% |
| 2008-01-18 | 55.55 | 57.50 | 49.00 | 52.08 | 190332 | 10237368 | -3.20 | -5.79% |
| 2008-01-11 | 58.48 | 60.58 | 55.00 | 55.28 | 278499 | 15914186 | -3.21 | -5.49% |
| 2008-01-04 | 51.00 | 60.88 | 50.26 | 58.49 | 182007 | 10051776 | 8.29 | 16.51% |
| 2007-12-28 | 46.34 | 52.00 | 45.85 | 50.20 | 285238 | 13755113 | 4.50 | 9.85% |
| 2007-12-21 | 41.70 | 46.48 | 40.60 | 45.70 | 168922 | 7319470 | 4.10 | 9.86% |
| 2007-12-14 | 41.50 | 44.18 | 40.41 | 41.60 | 182676 | 7780598 | -0.49 | -1.16% |
| 2007-12-07 | 39.39 | 42.50 | 38.86 | 42.09 | 155212 | 6290355 | 2.09 | 5.22% |
| 2007-11-30 | 42.50 | 44.08 | 39.71 | 40.00 | 169234 | 7063573 | -1.32 | -3.19% |
| 2007-11-23 | 43.60 | 46.50 | 40.33 | 41.32 | 224277 | 9844737 | -2.38 | -5.45% |
| 2007-11-16 | 53.19 | 53.19 | 42.44 | 43.70 | 247775 | 11334589 | -10.40 | -19.22% |
| 2007-11-09 | 54.45 | 59.98 | 53.38 | 54.10 | 86667 | 4884104 | -0.40 | -0.73% |
| 2007-11-02 | 54.99 | 60.95 | 54.10 | 54.50 | 99781 | 5771583 | -0.04 | -0.07% |
| 2007-10-26 | 63.50 | 63.50 | 54.01 | 54.54 | 110131 | 6537935 | -9.41 | -14.71% |
| 2007-10-18 | 73.81 | 75.50 | 63.90 | 63.95 | 145766 | 10040017 | -9.05 | -12.40% |
| 2007-10-12 | 71.10 | 73.73 | 64.10 | 73.00 | 218278 | 14941052 | 2.65 | 3.77% |
| 2007-09-28 | 78.00 | 78.00 | 68.65 | 70.35 | 190504 | 13657089 | -7.15 | -9.23% |
| 2007-09-21 | 80.00 | 80.97 | 72.00 | 77.50 | 276110 | 21098628 | -0.60 | -0.77% |
| 2007-09-14 | 60.00 | 78.10 | 58.31 | 78.10 | 585795 | 40486496 | 17.60 | 29.09% |
| 2007-09-07 | 63.25 | 63.88 | 60.08 | 60.50 | 191278 | 11803350 | -2.40 | -3.82% |
| 2007-08-31 | 62.51 | 69.97 | 61.35 | 62.90 | 330031 | 21428380 | 0.06 | 0.10% |
| 2007-08-24 | 64.20 | 68.00 | 58.98 | 62.84 | 531987 | 33524514 | 0.24 | 0.38% |
| 2007-08-17 | 59.50 | 68.98 | 59.30 | 62.60 | 724986 | 45840680 | 0.00 | 0.00% |
