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 | 47.90 | 48.28 | 45.00 | 47.56 | 84056 | 3960526 | -0.31 | -0.65% |
| 2009-11-20 | 46.02 | 48.68 | 46.02 | 47.87 | 48629 | 2320341 | 1.77 | 3.84% |
| 2009-11-13 | 45.01 | 47.65 | 44.88 | 46.10 | 67161 | 3109399 | 0.77 | 1.70% |
| 2009-11-06 | 42.46 | 46.15 | 42.40 | 45.33 | 136147 | 6158596 | 2.25 | 5.22% |
| 2009-10-30 | 42.16 | 43.12 | 41.03 | 43.08 | 112212 | 4742261 | 0.95 | 2.25% |
| 2009-10-23 | 41.23 | 42.69 | 40.61 | 42.13 | 240723 | 9958322 | 0.94 | 2.28% |
| 2009-10-16 | 43.11 | 43.11 | 40.98 | 41.19 | 74681 | 3106356 | -1.92 | -4.45% |
| 2009-10-09 | 41.82 | 43.14 | 41.12 | 43.11 | 10562 | 450898 | 1.29 | 3.08% |
| 2009-09-30 | 42.08 | 43.98 | 41.00 | 41.82 | 24135 | 1020878 | -0.45 | -1.06% |
| 2009-09-25 | 42.10 | 46.18 | 41.45 | 42.27 | 127436 | 5569090 | 0.17 | 0.40% |
| 2009-09-18 | 42.20 | 43.16 | 41.00 | 42.10 | 82661 | 3486492 | -0.26 | -0.61% |
| 2009-09-11 | 42.60 | 44.80 | 40.40 | 42.36 | 112583 | 4767669 | 0.16 | 0.38% |
| 2009-09-04 | 39.40 | 42.90 | 37.52 | 42.20 | 119456 | 4780501 | 2.55 | 6.43% |
| 2009-08-28 | 38.51 | 41.83 | 38.12 | 39.65 | 220654 | 8855607 | 1.50 | 3.93% |
| 2009-08-21 | 34.75 | 39.00 | 33.50 | 38.15 | 149465 | 5452771 | 3.23 | 9.25% |
| 2009-08-14 | 37.74 | 39.08 | 34.90 | 34.92 | 157971 | 5918504 | -2.82 | -7.47% |
| 2009-08-07 | 35.10 | 38.04 | 34.56 | 37.74 | 314046 | 11334052 | 2.71 | 7.74% |
| 2009-07-31 | 35.70 | 36.23 | 34.01 | 35.03 | 179267 | 6337417 | -0.58 | -1.63% |
| 2009-07-24 | 36.10 | 36.80 | 35.20 | 35.61 | 158435 | 5710433 | -0.49 | -1.36% |
| 2009-07-17 | 37.02 | 38.05 | 35.75 | 36.10 | 107400 | 3936782 | -0.86 | -2.33% |
| 2009-07-10 | 35.11 | 37.05 | 34.80 | 36.96 | 126277 | 4587345 | 1.65 | 4.67% |
| 2009-07-03 | 35.10 | 35.87 | 33.87 | 35.31 | 125602 | 4362295 | 0.16 | 0.46% |
| 2009-06-26 | 35.80 | 37.00 | 34.70 | 35.15 | 111672 | 4045855 | -0.65 | -1.82% |
| 2009-06-19 | 34.30 | 35.88 | 34.28 | 35.80 | 104971 | 3695456 | 1.50 | 4.37% |
| 2009-06-12 | 34.15 | 36.20 | 33.68 | 34.30 | 163436 | 5709321 | 0.33 | 0.97% |
| 2009-06-05 | 32.62 | 34.30 | 32.50 | 33.97 | 148596 | 4953299 | 1.58 | 4.88% |
| 2009-05-27 | 31.50 | 32.55 | 31.44 | 32.39 | 55116 | 1771928 | 0.54 | 1.70% |
| 2009-05-22 | 34.00 | 34.00 | 31.45 | 31.85 | 114653 | 3728771 | -1.89 | -5.60% |
| 2009-05-15 | 32.52 | 34.12 | 32.46 | 33.74 | 155608 | 5165961 | 1.25 | 3.85% |
| 2009-05-08 | 34.00 | 34.20 | 32.46 | 32.49 | 218311 | 7283194 | -1.46 | -4.30% |
| 2009-04-30 | 40.46 | 41.90 | 33.50 | 33.95 | 98638 | 3842853 | -6.21 | -15.46% |
| 2009-04-24 | 40.21 | 41.56 | 39.50 | 40.16 | 110839 | 4494079 | -0.05 | -0.12% |
| 2009-04-17 | 39.79 | 40.89 | 38.80 | 40.21 | 162721 | 6439228 | 0.72 | 1.82% |
| 2009-04-10 | 40.45 | 40.98 | 38.59 | 39.49 | 128780 | 5092128 | -0.18 | -0.45% |
| 2009-04-03 | 38.88 | 41.51 | 38.41 | 39.67 | 126789 | 4998918 | 0.88 | 2.27% |
| 2009-03-27 | 39.49 | 39.93 | 38.51 | 38.79 | 129221 | 5064189 | -0.69 | -1.75% |
| 2009-03-20 | 39.81 | 41.18 | 38.85 | 39.48 | 85959 | 3390525 | -0.44 | -1.10% |
| 2009-03-13 | 39.71 | 40.60 | 38.68 | 39.92 | 29461 | 1168782 | 0.22 | 0.55% |
| 2009-03-06 | 38.86 | 41.68 | 38.43 | 39.70 | 47756 | 1924162 | 0.67 | 1.72% |
| 2009-02-27 | 41.46 | 41.46 | 38.00 | 39.03 | 85988 | 3438319 | -2.23 | -5.41% |
| 2009-02-20 | 39.70 | 42.65 | 39.70 | 41.26 | 135915 | 5635007 | 1.82 | 4.62% |
| 2009-02-13 | 37.49 | 39.84 | 37.49 | 39.44 | 104260 | 4040796 | 2.38 | 6.42% |
| 2009-02-06 | 36.80 | 37.80 | 36.01 | 37.06 | 120732 | 4447596 | 0.34 | 0.93% |
| 2009-01-23 | 36.40 | 38.46 | 36.09 | 36.72 | 45480 | 1690981 | -0.44 | -1.18% |
| 2009-01-16 | 37.86 | 37.86 | 36.00 | 37.16 | 43403 | 1599204 | -0.70 | -1.85% |
| 2009-01-09 | 38.55 | 38.77 | 36.70 | 37.86 | 68186 | 2544121 | 0.10 | 0.27% |
| 2008-12-26 | 39.44 | 39.73 | 37.20 | 37.76 | 46900 | 1787088 | -1.69 | -4.28% |
| 2008-12-19 | 36.50 | 40.98 | 36.40 | 39.45 | 31795 | 1223342 | 2.95 | 8.08% |
| 2008-12-12 | 34.22 | 37.80 | 34.22 | 36.50 | 39189 | 1412555 | 2.30 | 6.72% |
| 2008-12-05 | 33.96 | 35.45 | 33.82 | 34.20 | 55988 | 1949757 | -0.26 | -0.75% |
| 2008-11-28 | 33.52 | 35.10 | 32.01 | 34.46 | 30360 | 1023161 | 1.35 | 4.08% |
| 2008-11-21 | 32.99 | 34.47 | 32.36 | 33.11 | 33234 | 1111476 | 0.13 | 0.39% |
| 2008-11-14 | 30.51 | 33.30 | 30.30 | 32.98 | 50542 | 1599312 | 1.93 | 6.22% |
| 2008-11-07 | 31.51 | 32.20 | 30.45 | 31.05 | 33021 | 1039768 | -0.45 | -1.43% |
| 2008-10-31 | 31.00 | 31.60 | 30.01 | 31.50 | 22423 | 691176 | 0.50 | 1.61% |
| 2008-10-24 | 32.80 | 32.80 | 30.11 | 31.00 | 129760 | 4050121 | -2.46 | -7.35% |
| 2008-10-17 | 33.71 | 34.44 | 31.89 | 33.46 | 47744 | 1589268 | -0.92 | -2.68% |
| 2008-10-10 | 35.20 | 35.50 | 33.51 | 34.38 | 49242 | 1695150 | -0.82 | -2.33% |
| 2008-09-26 | 37.30 | 38.19 | 32.00 | 35.20 | 78379 | 2761794 | -0.86 | -2.38% |
| 2008-09-19 | 30.90 | 36.06 | 30.50 | 36.06 | 51484 | 1760552 | 4.57 | 14.51% |
| 2008-09-12 | 34.10 | 34.90 | 30.20 | 31.49 | 51417 | 1698572 | -2.85 | -8.30% |
| 2008-09-05 | 34.38 | 35.35 | 33.30 | 34.34 | 17191 | 589279 | 0.32 | 0.94% |
| 2008-08-29 | 36.40 | 36.99 | 33.00 | 34.02 | 53245 | 1829575 | -2.53 | -6.92% |
| 2008-08-22 | 39.99 | 40.49 | 36.50 | 36.55 | 24244 | 937811 | -3.05 | -7.70% |
| 2008-08-15 | 38.78 | 40.16 | 36.01 | 39.60 | 27600 | 1062878 | 0.82 | 2.11% |
| 2008-08-08 | 38.72 | 40.09 | 38.00 | 38.78 | 36997 | 1437531 | 0.06 | 0.15% |
| 2008-08-01 | 38.40 | 40.00 | 37.90 | 38.72 | 9732 | 376755 | 0.22 | 0.57% |
| 2008-07-25 | 37.67 | 40.00 | 37.20 | 38.50 | 7600 | 293787 | 0.96 | 2.56% |
| 2008-07-18 | 36.36 | 37.90 | 35.03 | 37.54 | 17277 | 637854 | 1.11 | 3.05% |
| 2008-07-11 | 36.00 | 38.21 | 36.00 | 36.43 | 52267 | 1945310 | 0.43 | 1.19% |
| 2008-07-04 | 35.18 | 37.00 | 33.60 | 36.00 | 20632 | 733787 | 0.81 | 2.30% |
| 2008-06-27 | 32.90 | 35.30 | 31.50 | 35.19 | 42445 | 1411892 | 1.73 | 5.17% |
| 2008-06-20 | 37.50 | 37.50 | 31.50 | 33.46 | 105392 | 3661151 | -3.32 | -9.03% |
| 2008-06-13 | 36.00 | 37.30 | 33.45 | 36.78 | 51491 | 1835011 | -0.39 | -1.05% |
| 2008-06-06 | 40.74 | 40.75 | 36.50 | 37.17 | 17722 | 687854 | -3.59 | -8.81% |
| 2008-05-30 | 40.20 | 40.97 | 39.00 | 40.76 | 21065 | 843738 | -0.15 | -0.37% |
| 2008-05-23 | 41.10 | 42.45 | 38.06 | 40.91 | 33370 | 1362661 | -0.77 | -1.85% |
| 2008-05-16 | 41.00 | 45.45 | 40.00 | 41.68 | 58065 | 2500339 | 0.69 | 1.68% |
| 2008-05-09 | 38.95 | 42.38 | 36.01 | 40.99 | 29270 | 1165296 | 2.18 | 5.62% |
| 2008-04-30 | 37.40 | 38.90 | 35.50 | 38.81 | 20925 | 780100 | 0.47 | 1.23% |
| 2008-04-25 | 37.40 | 39.40 | 32.20 | 38.34 | 62481 | 2247308 | 4.24 | 12.43% |
| 2008-04-18 | 38.70 | 39.99 | 33.90 | 34.10 | 44549 | 1620790 | -4.80 | -12.34% |
| 2008-04-11 | 43.90 | 46.49 | 37.10 | 38.90 | 27220 | 1160290 | -5.02 | -11.43% |
| 2008-04-03 | 42.62 | 44.03 | 40.26 | 43.92 | 31406 | 1326192 | -0.19 | -0.43% |
| 2008-03-28 | 48.49 | 48.89 | 40.20 | 44.11 | 26239 | 1134792 | -4.05 | -8.41% |
| 2008-03-21 | 46.88 | 49.99 | 43.71 | 48.16 | 39135 | 1848826 | 1.15 | 2.45% |
| 2008-03-14 | 53.10 | 53.10 | 45.02 | 47.01 | 22428 | 1088758 | -6.17 | -11.60% |
| 2008-03-07 | 52.50 | 55.30 | 52.00 | 53.18 | 33975 | 1828130 | 1.38 | 2.66% |
| 2008-02-29 | 55.50 | 57.23 | 48.50 | 51.80 | 36812 | 1909436 | -5.18 | -9.09% |
| 2008-02-22 | 57.62 | 58.80 | 56.08 | 56.98 | 31720 | 1823720 | 0.58 | 1.03% |
| 2008-02-15 | 56.30 | 57.56 | 55.05 | 56.40 | 9302 | 526565 | 0.15 | 0.27% |
| 2008-02-05 | 53.01 | 57.10 | 53.01 | 56.25 | 7748 | 429544 | 4.15 | 7.96% |
| 2008-02-01 | 60.25 | 60.25 | 50.06 | 52.10 | 37713 | 2114346 | -8.18 | -13.57% |
| 2008-01-25 | 55.25 | 60.51 | 52.00 | 60.28 | 129270 | 7333944 | 3.98 | 7.07% |
| 2008-01-18 | 56.10 | 57.58 | 53.05 | 56.30 | 52257 | 2903022 | 0.17 | 0.30% |
| 2008-01-11 | 55.09 | 56.65 | 53.00 | 56.13 | 79050 | 4353677 | 0.73 | 1.32% |
| 2008-01-04 | 57.68 | 58.60 | 54.98 | 55.40 | 34819 | 1964374 | -1.78 | -3.11% |
| 2007-12-28 | 55.85 | 57.90 | 53.88 | 57.18 | 71971 | 4008180 | 2.18 | 3.96% |
| 2007-12-21 | 52.17 | 56.74 | 50.82 | 55.00 | 37184 | 2003625 | 2.83 | 5.42% |
| 2007-12-14 | 48.00 | 55.39 | 46.64 | 52.17 | 49432 | 2549943 | 3.77 | 7.79% |
| 2007-12-07 | 46.51 | 48.90 | 43.03 | 48.40 | 39548 | 1856794 | 1.34 | 2.85% |
| 2007-11-30 | 49.00 | 50.18 | 46.12 | 47.06 | 39829 | 1918092 | -0.14 | -0.30% |
| 2007-11-23 | 43.08 | 47.50 | 42.00 | 47.20 | 53309 | 2429171 | 4.85 | 11.45% |
| 2007-11-16 | 39.10 | 42.95 | 39.08 | 42.35 | 38479 | 1620696 | 1.60 | 3.93% |
| 2007-11-09 | 40.60 | 42.00 | 39.23 | 40.75 | 78938 | 3210452 | -0.24 | -0.59% |
| 2007-11-02 | 43.23 | 43.90 | 39.00 | 40.99 | 48842 | 2045096 | -1.94 | -4.52% |
| 2007-10-26 | 41.58 | 43.97 | 40.00 | 42.93 | 52800 | 2256990 | 1.93 | 4.71% |
| 2007-10-18 | 40.35 | 42.45 | 37.60 | 41.00 | 76692 | 3053374 | 0.70 | 1.74% |
| 2007-10-12 | 42.71 | 42.90 | 36.40 | 40.30 | 29007 | 1193573 | -1.51 | -3.61% |
| 2007-09-28 | 40.33 | 41.98 | 38.80 | 41.81 | 42057 | 1688729 | 1.51 | 3.75% |
| 2007-09-21 | 42.30 | 44.29 | 40.01 | 40.30 | 57267 | 2420932 | -2.19 | -5.15% |
| 2007-09-14 | 45.50 | 47.56 | 41.10 | 42.49 | 48244 | 2127165 | -2.99 | -6.57% |
| 2007-09-07 | 46.20 | 47.19 | 45.00 | 45.48 | 74711 | 3432136 | -0.52 | -1.13% |
| 2007-08-31 | 45.65 | 46.35 | 42.80 | 46.00 | 74410 | 3287621 | 0.38 | 0.83% |
| 2007-08-24 | 42.93 | 45.90 | 42.93 | 45.62 | 89045 | 3989463 | 2.72 | 6.34% |
| 2007-08-17 | 44.28 | 46.89 | 41.68 | 42.90 | 61539 | 2714892 | -1.21 | -2.74% |
| 2007-08-10 | 43.32 | 47.48 | 43.00 | 44.11 | 81841 | 3631348 | 0.91 | 2.11% |
| 2007-08-03 | 42.10 | 44.49 | 42.05 | 43.20 | 55199 | 2384644 | 0.87 | 2.06% |
| 2007-07-27 | 41.38 | 44.00 | 41.38 | 42.33 | 70845 | 3005338 | 0.69 | 1.66% |
| 2007-07-20 | 40.11 | 41.72 | 38.55 | 41.64 | 23547 | 962238 | 0.97 | 2.38% |
| 2007-07-13 | 42.45 | 43.99 | 40.00 | 40.67 | 49620 | 2086989 | -1.76 | -4.15% |
| 2007-07-06 | 44.90 | 47.30 | 39.51 | 42.43 | 35069 | 1564655 | -2.88 | -6.36% |
| 2007-06-29 | 44.72 | 48.00 | 43.00 | 45.31 | 49907 | 2307411 | 1.51 | 3.45% |
| 2007-06-22 | 46.10 | 48.50 | 42.60 | 43.80 | 67802 | 3099007 | -1.95 | -4.26% |
| 2007-06-15 | 41.00 | 48.80 | 39.80 | 45.75 | 73116 | 3355461 | 5.96 | 14.98% |
| 2007-06-08 | 38.30 | 41.02 | 35.00 | 39.79 | 60345 | 2309122 | 0.80 | 2.05% |
| 2007-06-01 | 39.00 | 43.49 | 37.13 | 38.99 | 85522 | 3370194 | -0.29 | -0.74% |
| 2007-05-25 | 33.98 | 39.98 | 33.03 | 39.28 | 85515 | 3180225 | 4.19 | 11.94% |
| 2007-05-18 | 34.90 | 36.46 | 33.75 | 35.09 | 86707 | 3007624 | 0.09 | 0.26% |
| 2007-05-11 | 30.10 | 35.40 | 29.62 | 35.00 | 129195 | 4220125 | 4.55 | 14.94% |
| 2007-04-27 | 29.63 | 30.78 | 28.97 | 30.45 | 82633 | 2469299 | 0.87 | 2.94% |
| 2007-04-20 | 31.26 | 31.60 | 27.99 | 29.58 | 80601 | 2426459 | -1.58 | -5.07% |
| 2007-04-13 | 29.88 | 32.53 | 29.11 | 31.16 | 126364 | 3921615 | 1.36 | 4.56% |
| 2007-04-06 | 26.97 | 30.58 | 26.26 | 29.80 | 123040 | 3499676 | -5.20 | -14.86% |
| 2007-03-30 | 34.03 | 36.60 | 33.50 | 35.00 | 84071 | 2979367 | 1.05 | 3.09% |
| 2007-03-23 | 34.11 | 36.53 | 32.00 | 33.95 | 77869 | 2620704 | -1.54 | -4.34% |
| 2007-03-16 | 36.00 | 36.50 | 34.68 | 35.49 | 40764 | 1446839 | -0.12 | -0.34% |
| 2007-03-09 | 34.64 | 37.49 | 34.56 | 35.61 | 39382 | 1419512 | 0.96 | 2.77% |
| 2007-03-02 | 42.00 | 42.30 | 33.80 | 34.65 | 56055 | 1994676 | -7.65 | -18.09% |
| 2007-02-16 | 37.91 | 43.67 | 37.91 | 42.30 | 16210 | 674471 | 3.95 | 10.30% |
| 2007-02-09 | 35.77 | 40.00 | 33.09 | 38.35 | 42945 | 1538438 | 2.45 | 6.83% |
| 2007-02-02 | 40.00 | 41.00 | 34.20 | 35.90 | 29524 | 1110017 | -2.99 | -7.69% |
| 2007-01-26 | 41.70 | 42.98 | 35.50 | 38.89 | 61486 | 2369164 | -2.91 | -6.96% |
| 2007-01-19 | 31.30 | 42.00 | 31.25 | 41.80 | 59309 | 2205699 | 10.90 | 35.27% |
| 2007-01-12 | 29.24 | 31.60 | 29.24 | 30.90 | 51485 | 1552136 | 1.68 | 5.75% |
| 2007-01-05 | 32.10 | 32.10 | 29.04 | 29.22 | 36147 | 1086865 | -2.19 | -6.97% |
| 2006-12-29 | 29.31 | 33.00 | 29.30 | 31.41 | 58946 | 1841487 | 1.39 | 4.63% |
| 2006-12-22 | 27.90 | 30.50 | 26.50 | 30.02 | 64258 | 1828630 | 2.32 | 8.38% |
| 2006-12-15 | 24.48 | 28.60 | 24.30 | 27.70 | 30788 | 802935 | 3.40 | 13.99% |
| 2006-12-08 | 24.48 | 26.00 | 23.18 | 24.30 | 64098 | 1590221 | 0.29 | 1.21% |
| 2006-12-01 | 20.50 | 24.15 | 20.50 | 24.01 | 60841 | 1324190 | 3.51 | 17.12% |
