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 | 46.53 | 51.00 | 45.50 | 45.59 | 669762 | 32258086 | -1.17 | -2.50% |
| 2009-11-20 | 43.10 | 48.19 | 43.09 | 46.76 | 564748 | 26183536 | 3.93 | 9.18% |
| 2009-11-12 | 44.00 | 45.45 | 42.54 | 42.83 | 385198 | 16791898 | -1.61 | -3.62% |
| 2009-11-06 | 40.00 | 45.28 | 39.67 | 44.44 | 548194 | 23800256 | 3.02 | 7.29% |
| 2009-10-30 | 44.07 | 44.75 | 40.65 | 41.42 | 539956 | 22897748 | -2.65 | -6.01% |
| 2009-10-23 | 43.04 | 44.76 | 41.83 | 44.07 | 707010 | 30680936 | 1.37 | 3.21% |
| 2009-10-16 | 39.16 | 43.01 | 38.03 | 42.70 | 651623 | 26626824 | 3.56 | 9.10% |
| 2009-10-09 | 35.78 | 39.18 | 35.70 | 39.14 | 132044 | 5027680 | 3.52 | 9.88% |
| 2009-09-30 | 37.20 | 37.75 | 34.33 | 35.62 | 238545 | 8499808 | -1.45 | -3.91% |
| 2009-09-25 | 39.00 | 41.21 | 36.40 | 37.07 | 459309 | 17776488 | -2.56 | -6.46% |
| 2009-09-18 | 40.40 | 43.55 | 39.01 | 39.63 | 662918 | 27678170 | -0.93 | -2.29% |
| 2009-09-11 | 39.15 | 41.33 | 36.70 | 40.56 | 749370 | 29777220 | 1.73 | 4.46% |
| 2009-09-04 | 37.61 | 39.83 | 33.00 | 38.83 | 913779 | 33494722 | 0.56 | 1.46% |
| 2009-08-28 | 41.30 | 44.99 | 37.76 | 38.27 | 877892 | 36673496 | -2.80 | -6.82% |
| 2009-08-21 | 39.83 | 41.70 | 35.94 | 41.07 | 833520 | 32123276 | -0.57 | -1.37% |
| 2009-08-14 | 42.40 | 43.30 | 38.80 | 41.64 | 746131 | 30912008 | -0.58 | -1.37% |
| 2009-08-07 | 43.78 | 49.16 | 41.36 | 42.22 | 958670 | 43441656 | -1.55 | -3.54% |
| 2009-07-31 | 45.95 | 46.72 | 40.42 | 43.77 | 720457 | 31283632 | -2.18 | -4.74% |
| 2009-07-24 | 42.88 | 47.77 | 41.60 | 45.95 | 723112 | 32357152 | 3.49 | 8.22% |
| 2009-07-17 | 36.00 | 43.88 | 34.85 | 42.46 | 779104 | 30865504 | 5.95 | 16.30% |
| 2009-07-10 | 32.43 | 37.69 | 31.40 | 36.51 | 669439 | 22603516 | 4.18 | 12.93% |
| 2009-07-03 | 30.15 | 33.39 | 29.45 | 32.33 | 1048963 | 33245258 | 2.17 | 7.20% |
| 2009-06-26 | 24.80 | 30.38 | 23.69 | 30.16 | 1799870 | 49297860 | 5.38 | 21.71% |
| 2009-06-19 | 25.00 | 25.63 | 23.50 | 24.78 | 843747 | 20634736 | -0.39 | -1.55% |
| 2009-06-12 | 25.50 | 25.78 | 23.70 | 25.17 | 1081924 | 26750408 | -0.30 | -1.18% |
| 2009-06-05 | 25.25 | 26.41 | 24.59 | 25.47 | 1228712 | 31415678 | 0.77 | 3.12% |
| 2009-05-27 | 25.80 | 26.95 | 24.48 | 24.70 | 1084665 | 27557076 | -2.27 | -8.42% |
| 2009-05-22 | 25.80 | 29.50 | 25.17 | 26.97 | 1167690 | 32175036 | 0.77 | 2.94% |
| 2009-05-15 | 24.63 | 26.28 | 22.40 | 26.20 | 1027091 | 25199416 | 1.64 | 6.68% |
| 2009-05-08 | 21.99 | 25.57 | 21.86 | 24.56 | 1403155 | 33545090 | 2.76 | 12.66% |
| 2009-04-30 | 19.90 | 22.22 | 19.33 | 21.80 | 905813 | 19078904 | 1.96 | 9.88% |
| 2009-04-24 | 21.00 | 22.00 | 19.15 | 19.84 | 1238952 | 25202408 | -1.45 | -6.81% |
| 2009-04-17 | 21.91 | 23.99 | 20.20 | 21.29 | 1273748 | 28491844 | -0.29 | -1.34% |
| 2009-04-10 | 20.00 | 21.67 | 18.80 | 21.58 | 781522 | 15834590 | 1.52 | 7.58% |
| 2009-04-03 | 19.00 | 21.68 | 17.50 | 20.06 | 1348596 | 26382824 | 0.89 | 4.64% |
| 2009-03-27 | 17.16 | 19.26 | 16.94 | 19.17 | 1903150 | 34250200 | 2.05 | 11.97% |
| 2009-03-20 | 13.25 | 17.57 | 13.00 | 17.12 | 1921485 | 30545060 | 3.71 | 27.67% |
| 2009-03-13 | 14.15 | 14.45 | 12.84 | 13.41 | 598954 | 8152614 | -0.49 | -3.52% |
| 2009-03-06 | 12.40 | 14.26 | 12.03 | 13.90 | 1035154 | 13910662 | 1.49 | 12.01% |
| 2009-02-27 | 14.70 | 15.34 | 12.06 | 12.41 | 1085009 | 15190329 | -2.51 | -16.82% |
| 2009-02-20 | 15.54 | 16.50 | 14.15 | 14.92 | 1558361 | 23886910 | -0.50 | -3.24% |
| 2009-02-13 | 14.50 | 16.12 | 14.06 | 15.42 | 1752353 | 26756652 | 1.04 | 7.23% |
| 2009-02-06 | 13.50 | 14.50 | 12.99 | 14.38 | 1072939 | 14675688 | 1.44 | 11.13% |
| 2009-01-23 | 12.42 | 13.13 | 11.55 | 12.94 | 1025086 | 12665404 | 0.57 | 4.61% |
| 2009-01-16 | 11.88 | 12.69 | 11.18 | 12.37 | 849468 | 10343762 | 0.48 | 4.04% |
| 2009-01-09 | 9.95 | 12.08 | 9.95 | 11.89 | 1165966 | 13053780 | 1.51 | 14.55% |
| 2008-12-26 | 11.36 | 11.60 | 10.06 | 10.38 | 1196321 | 13056470 | -1.00 | -8.79% |
| 2008-12-19 | 10.90 | 11.80 | 10.00 | 11.38 | 1308200 | 14392511 | 0.69 | 6.46% |
| 2008-12-12 | 11.18 | 12.35 | 10.45 | 10.69 | 1950715 | 22329172 | -0.20 | -1.84% |
| 2008-12-05 | 8.99 | 11.02 | 8.58 | 10.89 | 1750077 | 17637164 | 1.88 | 20.87% |
| 2008-11-28 | 10.09 | 10.37 | 8.90 | 9.01 | 970962 | 9449115 | -1.02 | -10.17% |
| 2008-11-21 | 11.10 | 11.60 | 9.59 | 10.03 | 1705491 | 18272296 | -1.26 | -11.16% |
| 2008-11-14 | 8.90 | 11.30 | 8.85 | 11.29 | 1746685 | 17382572 | 2.60 | 29.92% |
| 2008-11-07 | 8.95 | 9.55 | 8.41 | 8.69 | 709233 | 6374257 | -0.46 | -5.03% |
| 2008-10-31 | 9.85 | 9.85 | 8.30 | 9.15 | 953046 | 8792374 | -0.87 | -8.68% |
| 2008-10-24 | 8.36 | 10.30 | 8.08 | 10.02 | 1341683 | 12759027 | 1.54 | 18.16% |
| 2008-10-17 | 8.79 | 10.40 | 8.05 | 8.48 | 1261330 | 11453955 | -0.69 | -7.53% |
| 2008-10-10 | 12.15 | 12.45 | 9.17 | 9.17 | 1252134 | 13250314 | -3.80 | -29.30% |
| 2008-09-26 | 10.74 | 13.15 | 10.20 | 12.97 | 1774578 | 20545644 | 3.21 | 32.89% |
| 2008-09-19 | 8.70 | 9.76 | 8.00 | 9.76 | 452492 | 3942709 | 1.03 | 11.80% |
| 2008-09-12 | 10.17 | 10.37 | 8.65 | 8.73 | 331185 | 3135838 | -1.48 | -14.50% |
| 2008-09-05 | 11.75 | 11.87 | 9.80 | 10.21 | 363331 | 3836534 | -1.54 | -13.11% |
| 2008-08-29 | 12.70 | 12.70 | 10.56 | 11.75 | 390943 | 4536304 | -1.07 | -8.35% |
| 2008-08-22 | 14.77 | 14.77 | 12.24 | 12.82 | 546772 | 7334023 | -1.78 | -12.19% |
| 2008-08-15 | 15.00 | 15.37 | 13.53 | 14.60 | 561995 | 8139114 | -0.98 | -6.29% |
| 2008-08-08 | 18.70 | 19.08 | 15.26 | 15.58 | 543271 | 8978906 | -3.04 | -16.33% |
| 2008-08-01 | 21.11 | 21.62 | 18.25 | 18.62 | 618109 | 12519609 | -2.41 | -11.46% |
| 2008-07-25 | 20.08 | 23.34 | 19.05 | 21.03 | 846885 | 18303692 | 0.75 | 3.70% |
| 2008-07-18 | 48.89 | 50.00 | 18.68 | 20.28 | 688734 | 17588750 | -28.18 | -58.15% |
| 2008-07-11 | 38.51 | 50.00 | 38.51 | 48.46 | 608314 | 27165530 | 9.54 | 24.51% |
| 2008-07-04 | 45.59 | 46.49 | 38.69 | 38.92 | 359897 | 15132390 | -6.19 | -13.72% |
| 2008-06-27 | 38.80 | 48.52 | 37.73 | 45.11 | 331863 | 14264932 | 5.45 | 13.74% |
| 2008-06-20 | 38.98 | 41.60 | 34.35 | 39.66 | 357617 | 13772923 | 0.33 | 0.84% |
| 2008-06-13 | 44.40 | 46.90 | 39.00 | 39.33 | 164912 | 7117090 | -6.61 | -14.39% |
| 2008-06-06 | 46.90 | 50.50 | 45.21 | 45.94 | 270415 | 12972944 | -1.16 | -2.46% |
| 2008-05-30 | 57.40 | 57.40 | 46.70 | 47.10 | 397310 | 20457492 | -10.49 | -18.21% |
| 2008-05-23 | 49.38 | 59.20 | 49.38 | 57.59 | 544354 | 29616180 | 8.24 | 16.70% |
| 2008-05-16 | 51.90 | 55.00 | 48.55 | 49.35 | 527590 | 27154726 | -4.16 | -7.77% |
| 2008-05-09 | 44.00 | 56.36 | 42.54 | 53.51 | 552093 | 27077388 | 10.02 | 23.04% |
| 2008-04-30 | 39.30 | 44.40 | 39.00 | 43.49 | 341465 | 14189992 | 5.33 | 13.97% |
| 2008-04-25 | 35.96 | 40.40 | 29.70 | 38.16 | 305479 | 10923276 | 4.88 | 14.66% |
| 2008-04-18 | 35.01 | 36.68 | 32.50 | 33.28 | 101104 | 3530827 | -3.32 | -9.07% |
| 2008-04-11 | 31.78 | 37.19 | 31.00 | 36.60 | 172752 | 6065308 | 4.21 | 13.00% |
| 2008-04-03 | 34.69 | 36.49 | 30.10 | 32.39 | 78532 | 2590524 | -4.91 | -13.16% |
| 2008-03-28 | 40.69 | 40.99 | 33.60 | 37.30 | 115374 | 4210844 | -2.80 | -6.98% |
| 2008-03-21 | 47.99 | 47.99 | 36.93 | 40.10 | 140746 | 5735009 | -7.67 | -16.06% |
| 2008-03-14 | 44.14 | 50.00 | 41.40 | 47.77 | 211921 | 9774041 | 2.97 | 6.63% |
| 2008-03-07 | 46.57 | 48.58 | 42.77 | 44.80 | 216754 | 9896540 | -2.21 | -4.70% |
| 2008-02-29 | 54.50 | 55.00 | 44.19 | 47.01 | 157272 | 7460749 | -7.45 | -13.68% |
| 2008-02-22 | 55.20 | 58.98 | 54.25 | 54.46 | 63689 | 3600074 | 0.53 | 0.98% |
| 2008-02-15 | 56.38 | 56.80 | 52.50 | 53.93 | 32676 | 1779837 | -1.55 | -2.79% |
| 2008-02-05 | 55.25 | 57.85 | 54.00 | 55.48 | 45126 | 2526527 | 1.65 | 3.06% |
| 2008-02-01 | 66.30 | 67.97 | 51.02 | 53.83 | 187824 | 10934867 | -12.26 | -18.55% |
| 2008-01-25 | 67.03 | 72.18 | 59.05 | 66.09 | 225044 | 14913438 | -1.76 | -2.59% |
| 2008-01-18 | 64.56 | 70.30 | 59.00 | 67.85 | 262731 | 16864872 | 3.30 | 5.11% |
| 2008-01-11 | 52.70 | 66.84 | 52.60 | 64.55 | 217889 | 13074656 | 11.85 | 22.49% |
| 2008-01-04 | 53.48 | 54.68 | 50.80 | 52.70 | 80312 | 4227140 | -0.80 | -1.50% |
| 2007-12-28 | 48.80 | 54.62 | 48.80 | 53.50 | 117974 | 6071683 | 4.79 | 9.83% |
| 2007-12-21 | 46.43 | 48.99 | 44.41 | 48.71 | 47749 | 2237073 | 1.97 | 4.21% |
| 2007-12-14 | 46.07 | 49.95 | 43.57 | 46.74 | 97882 | 4693057 | -0.08 | -0.17% |
| 2007-12-07 | 45.39 | 47.50 | 43.96 | 46.82 | 82940 | 3811319 | 0.43 | 0.93% |
| 2007-11-30 | 44.78 | 48.00 | 44.40 | 46.39 | 119476 | 5527615 | 2.24 | 5.07% |
| 2007-11-23 | 42.88 | 46.50 | 41.51 | 44.15 | 95476 | 4203455 | 1.85 | 4.37% |
| 2007-11-16 | 46.99 | 46.99 | 41.00 | 42.30 | 128336 | 5641831 | -6.08 | -12.57% |
| 2007-11-09 | 46.60 | 52.00 | 45.50 | 48.38 | 108538 | 5327464 | 0.92 | 1.94% |
| 2007-11-02 | 50.00 | 55.80 | 47.33 | 47.46 | 160025 | 8210095 | -1.64 | -3.34% |
| 2007-10-26 | 55.00 | 55.40 | 47.01 | 49.10 | 157036 | 7944801 | -8.32 | -14.49% |
| 2007-10-18 | 60.55 | 64.72 | 57.00 | 57.42 | 142084 | 8609274 | -3.17 | -5.23% |
| 2007-10-12 | 69.70 | 70.49 | 57.01 | 60.59 | 233848 | 14464388 | -8.17 | -11.88% |
| 2007-09-28 | 71.20 | 75.00 | 64.77 | 68.76 | 108079 | 7456097 | -2.24 | -3.15% |
| 2007-09-21 | 68.07 | 73.00 | 66.40 | 71.00 | 112682 | 7849856 | 2.93 | 4.30% |
| 2007-09-14 | 59.20 | 71.00 | 58.69 | 68.07 | 96040 | 6195450 | 7.07 | 11.59% |
| 2007-09-07 | 52.58 | 66.60 | 52.58 | 61.00 | 134770 | 8139887 | 8.40 | 15.97% |
| 2007-08-31 | 49.88 | 54.80 | 49.01 | 52.60 | 201057 | 10547844 | 2.88 | 5.79% |
| 2007-08-24 | 42.70 | 50.30 | 41.53 | 49.72 | 212169 | 9566594 | 8.62 | 20.97% |
| 2007-08-17 | 42.75 | 44.68 | 41.00 | 41.10 | 173488 | 7408255 | -0.94 | -2.24% |
| 2007-08-10 | 45.79 | 45.97 | 40.60 | 42.04 | 230371 | 9966284 | -3.06 | -6.79% |
| 2007-08-03 | 43.90 | 48.00 | 42.88 | 45.10 | 187009 | 8414759 | 0.62 | 1.39% |
| 2007-07-27 | 38.80 | 46.20 | 38.80 | 44.48 | 139262 | 5961696 | 5.98 | 15.53% |
| 2007-07-20 | 39.45 | 39.57 | 37.31 | 38.50 | 41294 | 1577626 | -0.50 | -1.28% |
| 2007-07-13 | 38.00 | 42.50 | 38.00 | 39.00 | 165279 | 6680656 | 1.55 | 4.14% |
| 2007-07-06 | 36.90 | 38.00 | 35.00 | 37.45 | 140878 | 5119590 | 0.50 | 1.35% |
| 2007-06-29 | 38.55 | 41.50 | 35.80 | 36.95 | 215410 | 8350258 | -1.30 | -3.40% |
| 2007-06-22 | 38.97 | 41.70 | 37.30 | 38.25 | 315878 | 12457970 | -0.30 | -0.78% |
| 2007-06-15 | 39.19 | 40.78 | 37.00 | 38.55 | 261532 | 10242321 | -0.71 | -1.81% |
| 2007-06-08 | 33.50 | 40.90 | 30.83 | 39.26 | 461353 | 16635797 | 5.01 | 14.63% |
| 2007-06-01 | 31.63 | 38.73 | 31.01 | 34.25 | 618147 | 21821538 | 3.06 | 9.81% |
| 2007-05-25 | 26.50 | 33.30 | 26.41 | 31.19 | 526279 | 16231534 | 3.97 | 14.59% |
| 2007-05-18 | 24.00 | 28.20 | 23.90 | 27.22 | 559654 | 14598019 | 2.69 | 10.97% |
| 2007-05-11 | 23.75 | 25.12 | 23.16 | 24.53 | 519823 | 12563085 | 0.48 | 2.00% |
| 2007-04-27 | 24.72 | 26.35 | 23.90 | 24.05 | 601085 | 15088609 | -0.19 | -0.78% |
| 2007-04-20 | 21.76 | 25.28 | 21.76 | 24.24 | 673887 | 15977761 | 2.63 | 12.17% |
| 2007-04-13 | 21.30 | 22.55 | 20.90 | 21.61 | 510761 | 11012190 | 0.73 | 3.50% |
| 2007-04-06 | 18.16 | 21.30 | 18.10 | 20.88 | 648206 | 12532846 | 2.73 | 15.04% |
| 2007-03-30 | 18.34 | 18.88 | 17.65 | 18.15 | 432635 | 7898948 | -0.10 | -0.55% |
| 2007-03-23 | 17.39 | 18.36 | 17.29 | 18.25 | 384111 | 6889535 | 0.45 | 2.53% |
| 2007-03-16 | 17.93 | 19.05 | 17.63 | 17.80 | 386863 | 7107945 | -0.13 | -0.72% |
| 2007-03-09 | 17.79 | 18.41 | 17.35 | 17.93 | 271311 | 4871559 | 0.15 | 0.84% |
| 2007-03-02 | 19.06 | 20.48 | 17.36 | 17.78 | 469602 | 8850356 | -1.09 | -5.78% |
| 2007-02-16 | 17.37 | 19.30 | 17.29 | 18.87 | 345803 | 6423186 | 1.48 | 8.51% |
| 2007-02-09 | 17.71 | 18.35 | 16.85 | 17.39 | 443780 | 7756005 | -0.43 | -2.41% |
| 2007-02-02 | 17.91 | 20.04 | 17.51 | 17.82 | 635544 | 11791466 | 0.07 | 0.39% |
| 2007-01-26 | 17.72 | 18.90 | 16.36 | 17.75 | 611829 | 10927980 | 0.41 | 2.36% |
| 2007-01-19 | 15.45 | 17.40 | 15.13 | 17.34 | 642769 | 10461451 | 1.94 | 12.60% |
| 2007-01-12 | 16.98 | 18.45 | 15.26 | 15.40 | 623897 | 10563535 | -1.47 | -8.71% |
| 2007-01-05 | 15.10 | 16.89 | 15.03 | 16.87 | 372666 | 5893694 | 2.06 | 13.91% |
| 2006-12-29 | 14.86 | 15.36 | 14.28 | 14.81 | 364319 | 5390205 | 0.05 | 0.34% |
| 2006-12-22 | 13.48 | 15.36 | 13.44 | 14.76 | 787658 | 11407227 | 1.38 | 10.31% |
| 2006-12-15 | 12.38 | 13.55 | 12.38 | 13.38 | 254100 | 3326922 | 1.00 | 8.08% |
| 2006-12-08 | 13.53 | 13.94 | 12.35 | 12.38 | 520146 | 6921214 | -1.12 | -8.30% |
| 2006-12-01 | 12.56 | 13.79 | 12.12 | 13.50 | 501064 | 6464595 | 0.98 | 7.83% |
