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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 43.50 | 44.90 | 41.62 | 41.73 | 504196 | 21862192 | -1.67 | -3.85% |
| 2009-11-20 | 41.15 | 44.97 | 40.92 | 43.40 | 485586 | 21035518 | 2.48 | 6.06% |
| 2009-11-13 | 42.01 | 43.20 | 39.70 | 40.92 | 310295 | 12793355 | -1.37 | -3.24% |
| 2009-11-06 | 38.00 | 43.28 | 37.50 | 42.29 | 471893 | 19335254 | 3.41 | 8.77% |
| 2009-10-30 | 40.70 | 41.10 | 38.55 | 38.88 | 455668 | 18239456 | -1.78 | -4.38% |
| 2009-10-23 | 38.88 | 41.21 | 38.28 | 40.66 | 613417 | 24406310 | 1.45 | 3.70% |
| 2009-10-16 | 37.50 | 39.50 | 36.35 | 39.21 | 396348 | 15161686 | 1.69 | 4.50% |
| 2009-10-09 | 34.63 | 37.60 | 34.57 | 37.52 | 100539 | 3690032 | 3.04 | 8.82% |
| 2009-09-30 | 35.05 | 35.45 | 33.30 | 34.48 | 125166 | 4295238 | -0.30 | -0.86% |
| 2009-09-25 | 38.18 | 38.99 | 33.90 | 34.78 | 370074 | 13536006 | -3.78 | -9.80% |
| 2009-09-18 | 38.40 | 40.84 | 38.02 | 38.56 | 431595 | 17017320 | -0.02 | -0.05% |
| 2009-09-11 | 36.70 | 39.29 | 35.01 | 38.58 | 503708 | 18956764 | 2.42 | 6.69% |
| 2009-09-04 | 36.00 | 37.33 | 32.18 | 36.16 | 496673 | 17181872 | -0.72 | -1.95% |
| 2009-08-28 | 40.31 | 41.51 | 36.85 | 36.88 | 530972 | 20703766 | -3.30 | -8.21% |
| 2009-08-21 | 38.60 | 40.38 | 35.50 | 40.18 | 581943 | 22293964 | 0.29 | 0.73% |
| 2009-08-14 | 39.50 | 41.80 | 37.18 | 39.89 | 633047 | 25000188 | 0.88 | 2.26% |
| 2009-08-07 | 41.84 | 43.80 | 38.99 | 39.01 | 546041 | 22658792 | -2.72 | -6.52% |
| 2009-07-31 | 44.79 | 44.79 | 38.88 | 41.73 | 551789 | 23147676 | -2.65 | -5.97% |
| 2009-07-24 | 40.40 | 45.60 | 40.20 | 44.38 | 733586 | 31225322 | 4.38 | 10.95% |
| 2009-07-17 | 37.90 | 40.19 | 36.75 | 40.00 | 575294 | 22193492 | 1.62 | 4.22% |
| 2009-07-10 | 39.10 | 40.60 | 36.70 | 38.38 | 508730 | 19532070 | -1.16 | -2.93% |
| 2009-07-03 | 34.43 | 39.85 | 34.10 | 39.54 | 578061 | 21261598 | 4.94 | 14.28% |
| 2009-06-26 | 34.91 | 35.60 | 32.80 | 34.60 | 418173 | 14295221 | -0.26 | -0.75% |
| 2009-06-19 | 33.27 | 36.38 | 32.00 | 34.86 | 450567 | 15384116 | 1.32 | 3.94% |
| 2009-06-12 | 34.60 | 34.60 | 32.22 | 33.54 | 438169 | 14594784 | -0.96 | -2.78% |
| 2009-06-05 | 33.78 | 35.90 | 33.10 | 34.50 | 504330 | 17479642 | 1.60 | 4.86% |
| 2009-05-27 | 31.70 | 35.60 | 31.70 | 32.90 | 464860 | 15550265 | -0.75 | -2.23% |
| 2009-05-22 | 31.30 | 38.49 | 30.56 | 33.65 | 919647 | 32025130 | 2.07 | 6.55% |
| 2009-05-15 | 30.15 | 31.70 | 27.78 | 31.58 | 672282 | 20123790 | 1.48 | 4.92% |
| 2009-05-08 | 28.29 | 31.68 | 28.29 | 30.10 | 631902 | 19107476 | 2.07 | 7.38% |
| 2009-04-30 | 26.56 | 28.68 | 25.70 | 28.03 | 429101 | 11837407 | 1.34 | 5.02% |
| 2009-04-24 | 28.60 | 29.51 | 25.53 | 26.69 | 735177 | 20072746 | -2.26 | -7.81% |
| 2009-04-17 | 26.50 | 30.35 | 26.30 | 28.95 | 783155 | 22327796 | 3.01 | 11.60% |
| 2009-04-10 | 25.00 | 26.09 | 23.16 | 25.94 | 566802 | 13983510 | 1.02 | 4.09% |
| 2009-04-03 | 22.58 | 25.77 | 20.80 | 24.92 | 934039 | 22317432 | 2.29 | 10.12% |
| 2009-03-27 | 20.86 | 23.11 | 19.88 | 22.63 | 934409 | 20011444 | 1.77 | 8.48% |
| 2009-03-20 | 16.65 | 21.18 | 16.46 | 20.86 | 1315245 | 25735998 | 4.01 | 23.80% |
| 2009-03-13 | 18.45 | 18.68 | 16.51 | 16.85 | 566764 | 9917689 | -1.34 | -7.37% |
| 2009-03-06 | 15.30 | 18.58 | 15.25 | 18.19 | 1060648 | 18503128 | 2.71 | 17.51% |
| 2009-02-27 | 17.36 | 18.15 | 15.02 | 15.48 | 638547 | 10758408 | -2.10 | -11.95% |
| 2009-02-20 | 18.20 | 19.57 | 16.80 | 17.58 | 872343 | 15687848 | -0.40 | -2.23% |
| 2009-02-13 | 17.63 | 18.97 | 16.80 | 17.98 | 786470 | 14075370 | 0.57 | 3.27% |
| 2009-02-06 | 17.10 | 17.78 | 16.51 | 17.41 | 476920 | 8115115 | 0.33 | 1.93% |
| 2009-01-23 | 15.68 | 17.50 | 15.10 | 17.08 | 513944 | 8279141 | 1.57 | 10.12% |
| 2009-01-16 | 13.80 | 15.99 | 13.37 | 15.51 | 934610 | 13875251 | 1.61 | 11.58% |
| 2009-01-09 | 12.20 | 14.18 | 12.16 | 13.90 | 593997 | 8018266 | 1.50 | 12.10% |
| 2008-12-26 | 13.99 | 14.10 | 12.27 | 12.40 | 365634 | 4748955 | -1.59 | -11.37% |
| 2008-12-19 | 13.12 | 14.36 | 12.35 | 13.99 | 541194 | 7283472 | 1.05 | 8.11% |
| 2008-12-12 | 13.90 | 14.95 | 12.52 | 12.94 | 891991 | 12554819 | -0.63 | -4.64% |
| 2008-12-05 | 11.06 | 14.47 | 10.70 | 13.57 | 994719 | 12778187 | 2.15 | 18.83% |
| 2008-11-27 | 12.60 | 12.80 | 10.99 | 11.42 | 435964 | 5111050 | -1.20 | -9.51% |
| 2008-11-21 | 13.74 | 14.19 | 12.00 | 12.62 | 551254 | 7263117 | -1.37 | -9.79% |
| 2008-11-14 | 11.15 | 14.11 | 11.12 | 13.99 | 631090 | 8080837 | 3.13 | 28.82% |
| 2008-11-07 | 11.25 | 11.63 | 10.35 | 10.86 | 178420 | 1951532 | -0.43 | -3.81% |
| 2008-10-31 | 11.87 | 12.03 | 10.51 | 11.29 | 296685 | 3394733 | -0.89 | -7.31% |
| 2008-10-24 | 11.03 | 12.90 | 10.73 | 12.18 | 359536 | 4331732 | 1.15 | 10.43% |
| 2008-10-17 | 12.48 | 13.89 | 10.78 | 11.03 | 316441 | 3819392 | -1.83 | -14.23% |
| 2008-10-10 | 17.25 | 17.25 | 12.77 | 12.86 | 396486 | 5834375 | -5.19 | -28.75% |
| 2008-09-26 | 17.93 | 18.80 | 16.33 | 18.05 | 469504 | 8357538 | 1.75 | 10.74% |
| 2008-09-19 | 14.60 | 16.30 | 13.78 | 16.30 | 173865 | 2556716 | 1.55 | 10.51% |
| 2008-09-12 | 16.33 | 16.45 | 14.40 | 14.75 | 185024 | 2812489 | -1.50 | -9.23% |
| 2008-09-05 | 20.02 | 20.28 | 16.18 | 16.25 | 184221 | 3253258 | -4.09 | -20.11% |
| 2008-08-29 | 20.60 | 20.79 | 19.00 | 20.34 | 118839 | 2363301 | -0.54 | -2.59% |
| 2008-08-22 | 22.59 | 22.59 | 19.65 | 20.88 | 199543 | 4226793 | -1.51 | -6.74% |
| 2008-08-15 | 22.32 | 23.46 | 21.36 | 22.39 | 193473 | 4324758 | -0.44 | -1.93% |
| 2008-08-08 | 24.76 | 25.23 | 22.50 | 22.83 | 288918 | 6811801 | -2.14 | -8.57% |
| 2008-08-01 | 25.51 | 27.68 | 24.45 | 24.97 | 314144 | 8231240 | -0.46 | -1.81% |
| 2008-07-25 | 26.21 | 28.29 | 25.38 | 25.43 | 444985 | 11815616 | -1.56 | -5.78% |
| 2008-07-18 | 29.95 | 30.36 | 24.48 | 26.99 | 452206 | 12571466 | -2.60 | -8.79% |
| 2008-07-11 | 25.15 | 29.90 | 24.73 | 29.59 | 663680 | 18437424 | 4.61 | 18.45% |
| 2008-07-04 | 24.60 | 27.67 | 24.45 | 24.98 | 407713 | 10529793 | -0.06 | -0.24% |
| 2008-06-27 | 24.00 | 27.24 | 23.52 | 25.04 | 322926 | 8219606 | 0.35 | 1.42% |
| 2008-06-20 | 26.02 | 26.74 | 22.01 | 24.69 | 434786 | 10792704 | -1.27 | -4.89% |
| 2008-06-13 | 27.70 | 29.10 | 25.90 | 25.96 | 180832 | 4925111 | -2.59 | -9.07% |
| 2008-06-06 | 32.55 | 33.60 | 27.68 | 28.55 | 286014 | 8748800 | -4.04 | -12.40% |
| 2008-05-30 | 36.80 | 36.80 | 31.90 | 32.59 | 349147 | 11839574 | -4.20 | -11.42% |
| 2008-05-23 | 35.77 | 38.28 | 33.72 | 36.79 | 509230 | 18611824 | 0.72 | 2.00% |
| 2008-05-16 | 36.01 | 38.17 | 35.21 | 36.07 | 482762 | 17783576 | -0.97 | -2.62% |
| 2008-05-09 | 34.68 | 38.15 | 32.58 | 37.04 | 752714 | 26835944 | 2.80 | 8.18% |
| 2008-04-30 | 31.00 | 34.50 | 30.90 | 34.24 | 365004 | 12176920 | -10.68 | -23.78% |
| 2008-04-25 | 33.02 | 46.08 | 33.00 | 44.92 | 341727 | 13713473 | 11.91 | 36.08% |
| 2008-04-18 | 36.18 | 37.45 | 32.40 | 33.01 | 126051 | 4428926 | -4.01 | -10.83% |
| 2008-04-11 | 33.20 | 38.47 | 32.60 | 37.02 | 162168 | 5915589 | 3.24 | 9.59% |
| 2008-04-03 | 36.10 | 37.50 | 31.10 | 33.78 | 123509 | 4190300 | -4.22 | -11.11% |
| 2008-03-28 | 40.98 | 41.20 | 35.00 | 38.00 | 123229 | 4694940 | -2.00 | -5.00% |
| 2008-03-21 | 45.90 | 45.90 | 35.53 | 40.00 | 164128 | 6520859 | -6.09 | -13.21% |
| 2008-03-14 | 45.50 | 49.00 | 43.11 | 46.09 | 160536 | 7483367 | 0.21 | 0.46% |
| 2008-03-07 | 45.37 | 48.98 | 45.18 | 45.88 | 158257 | 7489611 | -0.12 | -0.26% |
| 2008-02-29 | 49.60 | 50.00 | 42.27 | 46.00 | 135427 | 6112790 | -3.65 | -7.35% |
| 2008-02-22 | 48.90 | 52.43 | 48.40 | 49.65 | 119872 | 6025263 | 1.87 | 3.91% |
| 2008-02-15 | 49.14 | 49.48 | 45.80 | 47.78 | 31905 | 1516739 | -0.58 | -1.20% |
| 2008-02-05 | 46.00 | 50.18 | 45.80 | 48.36 | 68240 | 3311107 | 3.52 | 7.85% |
| 2008-02-01 | 52.00 | 54.38 | 42.88 | 44.84 | 275511 | 13272883 | -7.85 | -14.90% |
| 2008-01-25 | 56.36 | 56.99 | 47.76 | 52.69 | 335304 | 17388504 | -3.58 | -6.36% |
| 2008-01-18 | 56.80 | 58.85 | 52.15 | 56.27 | 247156 | 13904154 | -0.64 | -1.12% |
| 2008-01-11 | 50.38 | 60.10 | 50.01 | 56.91 | 664137 | 37158440 | 6.51 | 12.92% |
| 2008-01-04 | 47.00 | 51.15 | 45.80 | 50.40 | 218155 | 10449773 | 3.46 | 7.37% |
| 2007-12-28 | 47.00 | 48.49 | 46.00 | 46.94 | 232125 | 10979812 | 0.10 | 0.21% |
| 2007-12-21 | 44.65 | 46.96 | 43.20 | 46.84 | 148913 | 6764211 | 2.27 | 5.09% |
| 2007-12-14 | 43.95 | 47.08 | 42.06 | 44.57 | 183362 | 8304678 | 0.04 | 0.09% |
| 2007-12-07 | 43.40 | 44.99 | 40.85 | 44.53 | 154608 | 6628980 | 1.18 | 2.72% |
| 2007-11-30 | 43.20 | 45.10 | 41.61 | 43.35 | 168159 | 7312145 | 0.66 | 1.55% |
| 2007-11-23 | 41.10 | 44.66 | 40.10 | 42.69 | 141903 | 6018460 | 2.24 | 5.54% |
| 2007-11-16 | 38.85 | 42.50 | 37.02 | 40.45 | 200438 | 7933829 | -0.01 | -0.03% |
| 2007-11-09 | 44.00 | 45.80 | 40.21 | 40.46 | 159429 | 6935039 | -4.53 | -10.07% |
| 2007-11-02 | 46.50 | 51.10 | 44.85 | 44.99 | 234263 | 11207733 | -0.51 | -1.12% |
| 2007-10-26 | 53.00 | 54.00 | 43.80 | 45.50 | 266162 | 12701306 | -8.88 | -16.33% |
| 2007-10-18 | 57.00 | 61.58 | 54.30 | 54.38 | 251820 | 14620408 | -2.63 | -4.61% |
| 2007-10-12 | 63.01 | 63.98 | 55.20 | 57.01 | 287105 | 16665482 | -3.90 | -6.40% |
| 2007-09-28 | 62.13 | 65.82 | 52.31 | 60.91 | 246990 | 14222200 | -0.29 | -0.47% |
| 2007-09-21 | 52.29 | 61.37 | 52.28 | 61.20 | 225005 | 12716052 | 8.93 | 17.08% |
| 2007-09-14 | 48.00 | 54.09 | 43.24 | 52.27 | 277016 | 13603726 | 3.42 | 7.00% |
| 2007-09-07 | 43.83 | 51.10 | 43.20 | 48.85 | 333872 | 16083168 | 6.05 | 14.14% |
| 2007-08-31 | 42.02 | 43.29 | 40.62 | 42.80 | 196137 | 8270543 | 1.00 | 2.39% |
| 2007-08-24 | 38.00 | 43.00 | 38.00 | 41.80 | 237297 | 9561185 | 4.74 | 12.79% |
| 2007-08-17 | 38.79 | 39.48 | 36.88 | 37.06 | 151080 | 5743328 | -1.75 | -4.51% |
| 2007-08-10 | 38.99 | 41.10 | 37.60 | 38.81 | 230984 | 9034623 | 0.35 | 0.91% |
| 2007-08-03 | 37.29 | 39.76 | 36.30 | 38.46 | 242967 | 9233722 | 0.96 | 2.56% |
| 2007-07-27 | 33.00 | 38.68 | 32.80 | 37.50 | 420492 | 14928880 | 4.11 | 12.31% |
| 2007-07-20 | 33.50 | 34.50 | 31.80 | 33.39 | 244199 | 7945511 | -0.20 | -0.59% |
| 2007-07-13 | 32.00 | 35.66 | 32.00 | 33.59 | 217443 | 7431624 | 1.69 | 5.30% |
| 2007-07-06 | 29.66 | 33.06 | 29.12 | 31.90 | 180928 | 5675355 | 1.92 | 6.40% |
| 2007-06-29 | 30.88 | 32.10 | 28.98 | 29.98 | 226306 | 6971788 | -0.81 | -2.63% |
| 2007-06-22 | 32.75 | 34.29 | 30.50 | 30.79 | 264685 | 8620991 | -1.51 | -4.67% |
| 2007-06-15 | 30.20 | 34.39 | 30.02 | 32.30 | 349087 | 11351445 | 1.85 | 6.08% |
| 2007-06-08 | 29.90 | 30.89 | 24.48 | 30.45 | 404021 | 11553876 | 0.85 | 2.87% |
| 2007-06-01 | 30.08 | 32.80 | 26.52 | 29.60 | 491802 | 14944550 | -0.41 | -1.37% |
| 2007-05-25 | 28.79 | 34.01 | 28.71 | 30.01 | 514872 | 16123246 | 0.36 | 1.21% |
| 2007-05-18 | 26.79 | 30.09 | 26.50 | 29.65 | 548003 | 15596330 | 2.60 | 9.61% |
| 2007-05-11 | 27.50 | 28.55 | 26.45 | 27.05 | 433222 | 11830045 | -0.83 | -2.98% |
| 2007-04-27 | 27.60 | 29.78 | 27.60 | 27.88 | 378946 | 10832787 | 0.81 | 2.99% |
| 2007-04-20 | 24.80 | 27.35 | 24.13 | 27.07 | 662182 | 17286282 | 2.28 | 9.20% |
| 2007-04-13 | 24.76 | 25.80 | 24.28 | 24.79 | 496862 | 12416059 | 0.24 | 0.98% |
| 2007-04-06 | 22.00 | 24.88 | 21.86 | 24.55 | 575390 | 13332666 | 2.66 | 12.15% |
| 2007-03-30 | 22.85 | 23.49 | 21.08 | 21.89 | 479529 | 10645320 | -0.93 | -4.08% |
| 2007-03-23 | 20.30 | 22.86 | 20.15 | 22.82 | 396971 | 8666440 | 1.72 | 8.15% |
| 2007-03-16 | 21.08 | 22.25 | 20.80 | 21.10 | 396336 | 8504145 | 0.00 | 0.00% |
| 2007-03-09 | 20.54 | 21.57 | 19.80 | 21.10 | 300966 | 6287068 | 0.54 | 2.63% |
| 2007-03-02 | 21.95 | 24.03 | 19.98 | 20.56 | 555696 | 12121915 | -1.28 | -5.86% |
| 2007-02-16 | 19.48 | 22.28 | 19.33 | 21.84 | 570078 | 12004047 | 2.26 | 11.54% |
| 2007-02-09 | 19.42 | 20.34 | 18.58 | 19.58 | 520212 | 10129013 | 0.24 | 1.24% |
| 2007-02-02 | 22.10 | 23.10 | 19.30 | 19.34 | 510776 | 10915172 | -2.66 | -12.09% |
| 2007-01-26 | 22.83 | 24.63 | 19.80 | 22.00 | 543194 | 12279497 | -0.48 | -2.13% |
| 2007-01-19 | 21.02 | 22.60 | 19.98 | 22.48 | 675726 | 14587223 | 1.47 | 7.00% |
| 2007-01-12 | 22.60 | 24.12 | 21.01 | 21.01 | 498859 | 11286400 | -1.20 | -5.40% |
| 2007-01-05 | 20.30 | 22.21 | 20.00 | 22.21 | 245086 | 5216763 | 2.37 | 11.95% |
| 2006-12-29 | 19.70 | 20.55 | 18.80 | 19.84 | 385817 | 7593677 | 0.08 | 0.41% |
| 2006-12-22 | 16.15 | 20.60 | 16.13 | 19.76 | 844740 | 15633893 | 3.68 | 22.89% |
| 2006-12-15 | 14.50 | 16.60 | 14.50 | 16.08 | 441615 | 6847433 | 1.61 | 11.13% |
| 2006-12-08 | 15.89 | 16.10 | 14.46 | 14.47 | 572735 | 8861637 | -1.24 | -7.89% |
| 2006-12-01 | 14.70 | 15.90 | 14.26 | 15.71 | 561250 | 8441988 | 1.00 | 6.80% |
