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 | 37.94 | 38.73 | 34.90 | 37.28 | 214281 | 8034117 | -0.51 | -1.35% |
| 2009-11-20 | 38.19 | 39.08 | 37.01 | 37.79 | 241390 | 9200079 | -0.24 | -0.63% |
| 2009-11-13 | 36.37 | 39.15 | 35.48 | 38.03 | 505207 | 18937134 | 1.68 | 4.62% |
| 2009-11-06 | 35.55 | 37.60 | 35.11 | 36.35 | 303295 | 11088036 | 0.34 | 0.94% |
| 2009-10-30 | 35.95 | 36.62 | 35.00 | 36.01 | 354781 | 12668378 | 0.43 | 1.21% |
| 2009-10-23 | 36.00 | 37.40 | 35.24 | 35.58 | 328587 | 11930922 | -0.41 | -1.14% |
| 2009-10-16 | 35.05 | 36.68 | 34.65 | 35.99 | 285740 | 10221641 | 1.05 | 3.00% |
| 2009-10-09 | 33.20 | 35.01 | 32.95 | 34.94 | 42415 | 1461288 | 1.76 | 5.30% |
| 2009-09-30 | 33.18 | 33.63 | 32.00 | 33.18 | 81427 | 2690894 | 0.00 | 0.00% |
| 2009-09-25 | 32.86 | 35.38 | 31.82 | 33.18 | 416888 | 14156651 | 0.20 | 0.61% |
| 2009-09-18 | 35.00 | 36.10 | 32.60 | 32.98 | 406782 | 13897515 | -0.49 | -1.46% |
| 2009-09-09 | 30.36 | 33.96 | 29.80 | 33.47 | 280591 | 8926656 | 3.34 | 11.09% |
| 2009-09-04 | 31.11 | 31.11 | 27.39 | 30.13 | 283297 | 8225189 | -1.06 | -3.40% |
| 2009-08-28 | 31.85 | 32.86 | 29.86 | 31.19 | 335234 | 10601445 | -0.33 | -1.05% |
| 2009-08-21 | 31.90 | 32.10 | 29.00 | 31.52 | 286965 | 8723158 | -0.68 | -2.11% |
| 2009-08-14 | 34.01 | 35.30 | 30.98 | 32.20 | 424338 | 14263332 | -1.57 | -4.65% |
| 2009-08-07 | 34.00 | 36.37 | 32.50 | 33.77 | 703282 | 24338310 | 0.48 | 1.44% |
| 2009-07-31 | 33.58 | 34.40 | 30.50 | 33.29 | 505695 | 16665415 | -0.21 | -0.63% |
| 2009-07-24 | 33.16 | 33.95 | 31.95 | 33.50 | 477566 | 15693001 | 0.50 | 1.51% |
| 2009-07-17 | 31.61 | 34.56 | 31.51 | 33.00 | 492937 | 16504968 | 1.12 | 3.51% |
| 2009-07-10 | 28.85 | 32.36 | 28.60 | 31.88 | 620678 | 18941290 | 3.09 | 10.73% |
| 2009-07-03 | 29.50 | 30.12 | 28.00 | 28.79 | 594876 | 17216790 | -0.76 | -2.57% |
| 2009-06-26 | 27.51 | 30.65 | 26.80 | 29.55 | 725508 | 21132120 | 2.17 | 7.92% |
| 2009-06-19 | 24.75 | 28.50 | 24.58 | 27.38 | 1003482 | 27119400 | 2.47 | 9.92% |
| 2009-06-12 | 25.50 | 26.12 | 24.25 | 24.91 | 677701 | 17085960 | -0.58 | -2.27% |
| 2009-06-05 | 25.63 | 26.34 | 24.75 | 25.49 | 636806 | 16212670 | 0.12 | 0.47% |
| 2009-05-27 | 25.90 | 25.90 | 24.91 | 25.37 | 360247 | 9091685 | -0.91 | -3.46% |
| 2009-05-21 | 26.60 | 27.53 | 25.90 | 26.28 | 321575 | 8561191 | -0.43 | -1.61% |
| 2009-05-15 | 27.11 | 27.46 | 25.63 | 26.71 | 374267 | 10007290 | -0.35 | -1.29% |
| 2009-05-08 | 26.12 | 28.55 | 25.80 | 27.06 | 805097 | 22034530 | 0.94 | 3.60% |
| 2009-04-30 | 23.30 | 26.91 | 23.20 | 26.12 | 644302 | 16405280 | 2.53 | 10.72% |
| 2009-04-24 | 24.83 | 25.22 | 22.80 | 23.59 | 707140 | 17003696 | -1.22 | -4.92% |
| 2009-04-17 | 24.50 | 26.75 | 23.80 | 24.81 | 946757 | 24074480 | 0.69 | 2.86% |
| 2009-04-10 | 24.47 | 25.00 | 22.74 | 24.12 | 558705 | 13245918 | -0.30 | -1.23% |
| 2009-04-03 | 23.68 | 25.35 | 22.66 | 24.42 | 736306 | 17926016 | 0.72 | 3.04% |
| 2009-03-27 | 23.35 | 25.20 | 22.85 | 23.70 | 788198 | 18903624 | 0.33 | 1.41% |
| 2009-03-20 | 21.53 | 23.88 | 21.00 | 23.37 | 613637 | 14101093 | 1.50 | 6.86% |
| 2009-03-13 | 22.64 | 23.14 | 20.81 | 21.87 | 685097 | 14940467 | -0.78 | -3.44% |
| 2009-03-06 | 20.25 | 24.40 | 20.06 | 22.65 | 951646 | 21462938 | 2.15 | 10.49% |
| 2009-02-27 | 23.72 | 25.29 | 19.89 | 20.50 | 1301338 | 29861552 | -3.21 | -13.54% |
| 2009-02-20 | 23.40 | 24.46 | 22.00 | 23.71 | 1591594 | 37357808 | 0.91 | 3.99% |
| 2009-02-13 | 20.85 | 22.80 | 20.28 | 22.80 | 1746717 | 36884672 | 2.01 | 9.67% |
| 2009-02-06 | 20.03 | 21.70 | 20.02 | 20.79 | 1253817 | 25885852 | 1.21 | 6.18% |
| 2009-01-23 | 18.56 | 19.98 | 18.12 | 19.58 | 715547 | 13709982 | 1.11 | 6.01% |
| 2009-01-16 | 17.10 | 19.25 | 16.55 | 18.47 | 1174383 | 20978324 | 1.35 | 7.89% |
| 2009-01-09 | 14.29 | 17.30 | 14.27 | 17.12 | 1263477 | 20784792 | 2.91 | 20.48% |
| 2008-12-26 | 16.76 | 16.95 | 14.00 | 14.21 | 537283 | 8190986 | -2.53 | -15.11% |
| 2008-12-19 | 16.41 | 17.02 | 15.53 | 16.74 | 537334 | 8836689 | 0.75 | 4.69% |
| 2008-12-12 | 17.90 | 18.50 | 15.77 | 15.99 | 898829 | 15720657 | -1.58 | -8.99% |
| 2008-12-05 | 16.18 | 18.39 | 15.77 | 17.57 | 1015098 | 17549576 | 1.26 | 7.72% |
| 2008-11-28 | 16.10 | 16.87 | 14.50 | 16.31 | 1167414 | 18763060 | -0.85 | -4.95% |
| 2008-11-21 | 16.95 | 18.00 | 15.49 | 17.16 | 1531095 | 25630110 | 0.17 | 1.00% |
| 2008-11-14 | 12.56 | 17.19 | 12.56 | 16.99 | 1778402 | 26756304 | 5.05 | 42.30% |
| 2008-11-07 | 11.25 | 12.21 | 10.88 | 11.94 | 332986 | 3883950 | 0.72 | 6.42% |
| 2008-10-31 | 13.59 | 13.59 | 10.80 | 11.22 | 539989 | 6528994 | -2.63 | -18.99% |
| 2008-10-24 | 14.80 | 16.20 | 13.68 | 13.85 | 617485 | 9294026 | -0.75 | -5.14% |
| 2008-10-17 | 14.37 | 16.08 | 13.18 | 14.60 | 410875 | 5903440 | -0.04 | -0.27% |
| 2008-10-10 | 15.99 | 16.50 | 14.63 | 14.64 | 689950 | 10784064 | -1.61 | -9.91% |
| 2008-09-24 | 15.99 | 16.25 | 15.01 | 16.25 | 507315 | 8034095 | 1.71 | 11.76% |
| 2008-09-19 | 13.20 | 14.54 | 12.52 | 14.54 | 282611 | 3832008 | 1.44 | 10.99% |
| 2008-09-12 | 14.12 | 14.30 | 12.65 | 13.10 | 186507 | 2450838 | -1.00 | -7.09% |
| 2008-09-05 | 15.20 | 15.30 | 14.08 | 14.10 | 170511 | 2527297 | -1.24 | -8.08% |
| 2008-08-29 | 16.35 | 16.55 | 14.23 | 15.34 | 256158 | 3874405 | -0.93 | -5.72% |
| 2008-08-22 | 15.80 | 17.10 | 13.87 | 16.27 | 450608 | 7043727 | 0.45 | 2.85% |
| 2008-08-15 | 18.43 | 18.43 | 14.41 | 15.82 | 255082 | 4102701 | -2.61 | -14.16% |
| 2008-08-08 | 20.90 | 20.90 | 18.41 | 18.43 | 210215 | 4130760 | -2.70 | -12.78% |
| 2008-08-01 | 22.42 | 22.96 | 20.34 | 21.13 | 252255 | 5488225 | -1.14 | -5.12% |
| 2008-07-25 | 21.84 | 23.20 | 21.51 | 22.27 | 391518 | 8837355 | 0.44 | 2.02% |
| 2008-07-18 | 22.29 | 23.40 | 20.00 | 21.83 | 478716 | 10360842 | -0.98 | -4.30% |
| 2008-07-11 | 29.78 | 32.32 | 21.50 | 22.81 | 633970 | 16909596 | -6.33 | -21.72% |
| 2008-07-04 | 28.00 | 29.99 | 26.00 | 29.14 | 296199 | 8372115 | 0.17 | 0.59% |
| 2008-06-27 | 30.40 | 32.60 | 28.52 | 28.97 | 353813 | 11002507 | -2.12 | -6.82% |
| 2008-06-20 | 27.20 | 33.08 | 27.10 | 31.09 | 642462 | 19877890 | 3.39 | 12.24% |
| 2008-06-13 | 32.60 | 32.60 | 27.60 | 27.70 | 182285 | 5315089 | -6.35 | -18.65% |
| 2008-06-06 | 37.80 | 37.80 | 33.45 | 34.05 | 124193 | 4435974 | -3.98 | -10.46% |
| 2008-05-30 | 38.48 | 40.65 | 37.30 | 38.03 | 144319 | 5616865 | -0.66 | -1.71% |
| 2008-05-23 | 45.00 | 45.99 | 38.37 | 38.69 | 279891 | 11680079 | -6.30 | -14.00% |
| 2008-05-16 | 39.73 | 46.20 | 39.00 | 44.99 | 300869 | 13050046 | 4.50 | 11.11% |
| 2008-05-09 | 39.15 | 41.89 | 37.70 | 40.49 | 319248 | 12891766 | 2.29 | 6.00% |
| 2008-04-30 | 36.38 | 38.88 | 34.18 | 38.20 | 215557 | 7845065 | 1.22 | 3.30% |
| 2008-04-25 | 31.01 | 38.20 | 27.00 | 36.98 | 347927 | 11557309 | 8.56 | 30.12% |
| 2008-04-18 | 37.10 | 37.10 | 28.36 | 28.42 | 208005 | 6719379 | -9.08 | -24.21% |
| 2008-04-11 | 34.97 | 40.45 | 34.56 | 37.50 | 184681 | 7096653 | 2.17 | 6.14% |
| 2008-04-03 | 39.00 | 39.87 | 33.10 | 35.33 | 110133 | 3993680 | -5.11 | -12.64% |
| 2008-03-28 | 43.50 | 44.00 | 37.60 | 40.44 | 125467 | 5024317 | -2.61 | -6.06% |
| 2008-03-21 | 45.96 | 45.96 | 38.18 | 43.05 | 168727 | 7003121 | -2.84 | -6.19% |
| 2008-03-14 | 50.80 | 50.80 | 44.50 | 45.89 | 207525 | 9789547 | -4.90 | -9.65% |
| 2008-03-07 | 54.92 | 57.58 | 49.92 | 50.79 | 193111 | 10215680 | -4.34 | -7.87% |
| 2008-02-29 | 54.60 | 55.76 | 50.00 | 55.13 | 167494 | 8924106 | 0.85 | 1.57% |
| 2008-02-22 | 59.00 | 59.50 | 54.21 | 54.28 | 136736 | 7846935 | -5.22 | -8.77% |
| 2008-02-15 | 57.78 | 59.96 | 56.52 | 59.50 | 137611 | 8086823 | 1.48 | 2.55% |
| 2008-02-05 | 54.50 | 58.63 | 54.15 | 58.02 | 117678 | 6782417 | 5.12 | 9.68% |
| 2008-02-01 | 57.00 | 57.15 | 51.50 | 52.90 | 234950 | 12862019 | -3.80 | -6.70% |
| 2008-01-25 | 53.87 | 57.44 | 46.01 | 56.70 | 363895 | 19204488 | 3.09 | 5.76% |
| 2008-01-18 | 58.15 | 59.94 | 52.29 | 53.61 | 303644 | 17047192 | -4.37 | -7.54% |
| 2008-01-11 | 57.82 | 59.68 | 55.67 | 57.98 | 232418 | 13345267 | 0.76 | 1.33% |
| 2008-01-04 | 57.13 | 58.59 | 55.50 | 57.22 | 141940 | 8084766 | 0.18 | 0.32% |
| 2007-12-28 | 52.58 | 57.66 | 52.58 | 57.04 | 292331 | 16337559 | 4.68 | 8.94% |
| 2007-12-21 | 48.55 | 52.59 | 47.50 | 52.36 | 198966 | 10033783 | 3.90 | 8.05% |
| 2007-12-14 | 48.10 | 51.68 | 45.53 | 48.46 | 269510 | 13232384 | -0.54 | -1.10% |
| 2007-12-07 | 43.98 | 50.00 | 43.05 | 49.00 | 223248 | 10590011 | 5.05 | 11.49% |
| 2007-11-30 | 50.10 | 51.10 | 42.10 | 43.95 | 337970 | 15401085 | -5.30 | -10.76% |
| 2007-11-23 | 50.00 | 53.48 | 47.88 | 49.25 | 188879 | 9535084 | -0.62 | -1.24% |
| 2007-11-16 | 48.45 | 53.66 | 47.80 | 49.87 | 253781 | 12924789 | 0.42 | 0.85% |
| 2007-11-09 | 55.22 | 58.60 | 48.80 | 49.45 | 286513 | 15266728 | -7.50 | -13.17% |
| 2007-11-02 | 63.00 | 65.70 | 56.88 | 56.95 | 441340 | 27139710 | -6.65 | -10.46% |
| 2007-10-26 | 61.03 | 68.00 | 57.50 | 63.60 | 528491 | 33218472 | 5.60 | 9.65% |
| 2007-10-18 | 54.96 | 62.55 | 54.80 | 58.00 | 593107 | 35216788 | 2.68 | 4.84% |
| 2007-10-12 | 52.00 | 58.60 | 51.20 | 55.32 | 726112 | 40270952 | 4.26 | 8.34% |
| 2007-09-28 | 49.98 | 51.88 | 48.58 | 51.06 | 362541 | 18222526 | 1.59 | 3.21% |
| 2007-09-21 | 52.00 | 52.49 | 48.62 | 49.47 | 289378 | 14432356 | -0.66 | -1.32% |
| 2007-09-14 | 50.30 | 51.49 | 47.31 | 50.13 | 412733 | 20375458 | -0.69 | -1.36% |
| 2007-09-07 | 52.72 | 56.00 | 50.78 | 50.82 | 640900 | 34140728 | -1.40 | -2.68% |
| 2007-08-31 | 54.00 | 54.48 | 50.01 | 52.22 | 543452 | 28186236 | -1.13 | -2.12% |
| 2007-08-24 | 50.00 | 56.00 | 49.88 | 53.35 | 605665 | 31837064 | 4.42 | 9.03% |
| 2007-08-17 | 51.00 | 52.10 | 48.80 | 48.93 | 445440 | 22288700 | -2.07 | -4.06% |
| 2007-08-10 | 51.50 | 55.08 | 49.50 | 51.00 | 882417 | 46203516 | 2.05 | 4.19% |
| 2007-08-03 | 45.65 | 48.95 | 43.20 | 48.95 | 729356 | 33553992 | 3.43 | 7.54% |
| 2007-07-27 | 41.82 | 45.96 | 41.82 | 45.52 | 653608 | 28904396 | 3.72 | 8.90% |
| 2007-07-20 | 41.88 | 41.99 | 39.01 | 41.80 | 315838 | 12885548 | -0.32 | -0.76% |
| 2007-07-13 | 42.30 | 44.09 | 40.05 | 42.12 | 379569 | 16007051 | 0.12 | 0.29% |
| 2007-07-06 | 44.33 | 45.49 | 37.45 | 42.00 | 528325 | 22231004 | -2.25 | -5.08% |
| 2007-06-29 | 43.55 | 47.69 | 42.80 | 44.25 | 876621 | 39720952 | 1.62 | 3.80% |
| 2007-06-22 | 42.50 | 43.20 | 40.44 | 42.63 | 678859 | 28536652 | 0.43 | 1.02% |
| 2007-06-15 | 41.00 | 44.20 | 41.00 | 42.20 | 766118 | 32662684 | 1.40 | 3.43% |
| 2007-06-08 | 35.18 | 42.00 | 31.50 | 40.80 | 1214836 | 45905784 | 5.30 | 14.93% |
| 2007-06-01 | 38.00 | 38.48 | 30.76 | 35.50 | 1135223 | 40815780 | -1.60 | -4.31% |
| 2007-05-25 | 31.88 | 37.80 | 31.22 | 37.10 | 915928 | 32436666 | 4.19 | 12.73% |
| 2007-05-18 | 29.09 | 34.78 | 28.58 | 32.91 | 976085 | 30978536 | 3.24 | 10.92% |
| 2007-05-11 | 30.15 | 32.02 | 28.90 | 29.67 | 819023 | 24920834 | -0.74 | -2.43% |
| 2007-04-27 | 33.52 | 33.80 | 29.58 | 30.41 | 711584 | 21890776 | -34.59 | -53.22% |
| 2007-04-20 | 55.30 | 70.80 | 55.21 | 65.00 | 557018 | 35984492 | 9.40 | 16.91% |
| 2007-04-13 | 45.88 | 60.18 | 45.80 | 55.60 | 448807 | 24657444 | 10.45 | 23.14% |
| 2007-04-06 | 41.00 | 45.59 | 41.00 | 45.15 | 170502 | 7376295 | 4.49 | 11.04% |
| 2007-03-30 | 40.10 | 41.40 | 39.41 | 40.66 | 111753 | 4489547 | 0.71 | 1.78% |
| 2007-03-23 | 39.15 | 42.19 | 38.95 | 39.95 | 103192 | 4171926 | -0.62 | -1.53% |
| 2007-03-16 | 42.10 | 42.55 | 40.00 | 40.57 | 85995 | 3528464 | -1.53 | -3.63% |
| 2007-03-09 | 36.50 | 45.56 | 36.26 | 42.10 | 170887 | 6994166 | 5.86 | 16.17% |
| 2007-03-02 | 41.18 | 41.18 | 31.80 | 36.24 | 191287 | 7005324 | -4.83 | -11.76% |
| 2007-02-16 | 36.80 | 41.07 | 35.73 | 41.07 | 216806 | 8230272 | 4.38 | 11.94% |
| 2007-02-09 | 32.60 | 37.82 | 30.00 | 36.69 | 137310 | 4603710 | 3.70 | 11.22% |
| 2007-02-02 | 37.30 | 40.11 | 32.40 | 32.99 | 145934 | 5427767 | -4.13 | -11.13% |
| 2007-01-26 | 37.91 | 40.40 | 35.00 | 37.12 | 139063 | 5307320 | -0.78 | -2.06% |
| 2007-01-19 | 31.80 | 38.97 | 31.60 | 37.90 | 161961 | 5762706 | 5.94 | 18.59% |
| 2007-01-12 | 33.85 | 33.91 | 30.91 | 31.96 | 249635 | 7991408 | -2.31 | -6.74% |
| 2007-01-05 | 33.40 | 35.10 | 32.30 | 34.27 | 43499 | 1462519 | 2.05 | 6.36% |
| 2006-12-29 | 28.00 | 32.99 | 28.00 | 32.22 | 119503 | 3783103 | 3.89 | 13.73% |
| 2006-12-22 | 29.25 | 30.50 | 27.79 | 28.33 | 99662 | 2899429 | -0.83 | -2.85% |
| 2006-12-15 | 23.44 | 29.50 | 23.44 | 29.16 | 89267 | 2343657 | 5.36 | 22.52% |
| 2006-12-08 | 23.81 | 25.71 | 23.00 | 23.80 | 159954 | 3903569 | 0.42 | 1.80% |
| 2006-12-01 | 21.10 | 23.38 | 20.70 | 23.38 | 82064 | 1829212 | 2.37 | 11.28% |
