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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 43.01 | 44.89 | 42.20 | 42.29 | 548299 | 23803144 | 0.06 | 0.14% |
| 2009-11-20 | 41.00 | 44.22 | 40.70 | 42.23 | 1011700 | 43184380 | 1.94 | 4.82% |
| 2009-11-13 | 41.02 | 42.18 | 39.27 | 40.29 | 651143 | 26483548 | -0.70 | -1.71% |
| 2009-11-06 | 36.33 | 41.50 | 36.30 | 40.99 | 761469 | 30406304 | 2.66 | 6.94% |
| 2009-10-30 | 41.39 | 42.30 | 37.30 | 38.33 | 863521 | 34246888 | -2.67 | -6.51% |
| 2009-10-23 | 38.16 | 42.98 | 37.90 | 41.00 | 1275077 | 52651616 | 2.65 | 6.91% |
| 2009-10-16 | 37.86 | 39.24 | 36.21 | 38.35 | 884140 | 33389158 | 0.76 | 2.02% |
| 2009-10-09 | 34.13 | 37.59 | 33.80 | 37.59 | 197177 | 7308553 | 3.42 | 10.01% |
| 2009-09-30 | 35.30 | 35.61 | 31.91 | 34.17 | 397067 | 13383511 | -0.88 | -2.51% |
| 2009-09-25 | 38.00 | 39.08 | 34.25 | 35.05 | 756565 | 27886412 | -4.08 | -10.43% |
| 2009-09-18 | 38.20 | 42.50 | 38.18 | 39.13 | 1212610 | 49096756 | -0.34 | -0.86% |
| 2009-09-11 | 35.83 | 40.75 | 35.21 | 39.47 | 1357245 | 52273256 | 4.05 | 11.43% |
| 2009-09-04 | 36.71 | 37.05 | 30.61 | 35.42 | 1221260 | 41520540 | -1.55 | -4.19% |
| 2009-08-28 | 39.00 | 39.88 | 35.73 | 36.97 | 1140998 | 43455928 | 0.11 | 0.30% |
| 2009-08-21 | 38.80 | 39.70 | 34.58 | 36.86 | 1152233 | 42437528 | -4.66 | -11.22% |
| 2009-08-14 | 43.00 | 44.38 | 39.10 | 41.52 | 1245159 | 52048492 | -0.65 | -1.54% |
| 2009-08-07 | 49.20 | 51.08 | 41.90 | 42.17 | 1173034 | 54745760 | -5.87 | -12.22% |
| 2009-07-31 | 46.00 | 50.30 | 40.20 | 48.04 | 1317120 | 60110784 | 1.71 | 3.69% |
| 2009-07-24 | 40.49 | 47.45 | 40.48 | 46.33 | 1357572 | 60335264 | 6.42 | 16.09% |
| 2009-07-17 | 33.94 | 40.45 | 32.51 | 39.91 | 1553066 | 56629388 | 5.83 | 17.11% |
| 2009-07-10 | 32.50 | 35.16 | 31.80 | 34.08 | 1180130 | 39380708 | 1.33 | 4.06% |
| 2009-07-03 | 32.00 | 34.49 | 30.85 | 32.75 | 1338832 | 44207704 | 0.90 | 2.83% |
| 2009-06-25 | 30.32 | 33.19 | 28.98 | 31.85 | 937643 | 29173284 | 1.28 | 4.19% |
| 2009-06-19 | 29.70 | 31.45 | 29.03 | 30.57 | 702706 | 21317964 | 0.13 | 0.43% |
| 2009-06-12 | 32.41 | 32.60 | 29.38 | 30.44 | 998433 | 30793516 | -2.34 | -7.14% |
| 2009-06-05 | 29.61 | 34.52 | 29.61 | 32.78 | 1113203 | 35461120 | 4.27 | 14.98% |
| 2009-05-27 | 26.65 | 29.50 | 26.05 | 28.51 | 849014 | 24020168 | 1.18 | 4.32% |
| 2009-05-22 | 24.18 | 28.18 | 23.80 | 27.33 | 1697252 | 45385136 | 2.95 | 12.10% |
| 2009-05-15 | 25.00 | 25.40 | 23.50 | 24.38 | 670484 | 16497078 | -0.91 | -3.60% |
| 2009-05-08 | 25.03 | 27.10 | 24.61 | 25.29 | 1294608 | 32994804 | 1.06 | 4.38% |
| 2009-04-30 | 23.40 | 24.35 | 22.22 | 24.23 | 666804 | 15600677 | 0.81 | 3.46% |
| 2009-04-24 | 24.99 | 25.56 | 22.22 | 23.42 | 1091711 | 26216888 | -1.83 | -7.25% |
| 2009-04-17 | 26.50 | 27.50 | 25.00 | 25.25 | 1685843 | 44614872 | -0.47 | -1.83% |
| 2009-04-10 | 22.83 | 25.72 | 22.60 | 25.72 | 1353487 | 32536230 | 2.86 | 12.51% |
| 2009-04-03 | 23.40 | 24.69 | 22.31 | 22.86 | 1412381 | 33137942 | -1.04 | -4.35% |
| 2009-03-27 | 22.43 | 25.18 | 21.40 | 23.90 | 2552073 | 59040140 | 1.57 | 7.03% |
| 2009-03-20 | 16.11 | 22.33 | 16.11 | 22.33 | 2203181 | 43750496 | 5.83 | 35.33% |
| 2009-03-13 | 17.43 | 17.66 | 15.58 | 16.50 | 769453 | 12921283 | -1.05 | -5.98% |
| 2009-03-06 | 14.98 | 18.00 | 14.48 | 17.55 | 1135709 | 18765790 | 2.07 | 13.37% |
| 2009-02-27 | 17.75 | 18.79 | 15.48 | 15.48 | 1289072 | 22883644 | -2.48 | -13.81% |
| 2009-02-20 | 18.17 | 19.00 | 16.36 | 17.96 | 1270527 | 22517614 | -0.21 | -1.16% |
| 2009-02-13 | 16.00 | 20.25 | 15.99 | 18.17 | 2153506 | 37730232 | 2.95 | 19.38% |
| 2009-02-06 | 12.72 | 15.22 | 12.50 | 15.22 | 1354945 | 18925776 | 2.69 | 21.47% |
| 2009-01-23 | 12.72 | 12.87 | 12.00 | 12.53 | 614878 | 7636072 | 0.04 | 0.32% |
| 2009-01-16 | 12.28 | 12.80 | 11.80 | 12.49 | 894018 | 11064536 | 0.56 | 4.69% |
| 2009-01-09 | 10.47 | 12.28 | 10.40 | 11.93 | 649318 | 7496949 | 1.11 | 10.26% |
| 2008-12-26 | 12.45 | 12.79 | 10.78 | 10.82 | 423304 | 4953285 | -1.49 | -12.10% |
| 2008-12-19 | 12.17 | 12.44 | 11.36 | 12.31 | 485269 | 5870458 | 0.34 | 2.84% |
| 2008-12-12 | 12.19 | 13.65 | 11.88 | 11.97 | 1102303 | 14182551 | -0.06 | -0.50% |
| 2008-12-05 | 10.56 | 12.85 | 10.30 | 12.03 | 1016173 | 12047328 | 1.37 | 12.85% |
| 2008-11-28 | 11.30 | 11.55 | 10.37 | 10.66 | 500063 | 5483492 | -0.45 | -4.05% |
| 2008-11-21 | 11.44 | 12.12 | 10.48 | 11.11 | 869040 | 9822605 | -0.38 | -3.31% |
| 2008-11-14 | 9.01 | 11.79 | 8.90 | 11.49 | 1096923 | 11243575 | 2.66 | 30.12% |
| 2008-11-07 | 8.73 | 9.26 | 8.27 | 8.83 | 402812 | 3503818 | 0.10 | 1.15% |
| 2008-10-31 | 9.70 | 9.71 | 8.60 | 8.73 | 448521 | 4054596 | -1.28 | -12.79% |
| 2008-10-24 | 10.44 | 11.60 | 9.91 | 10.01 | 549005 | 5829467 | -0.42 | -4.03% |
| 2008-10-17 | 11.39 | 13.05 | 10.38 | 10.43 | 462032 | 5351259 | -1.17 | -10.09% |
| 2008-10-10 | 14.45 | 14.45 | 11.59 | 11.60 | 317160 | 4106954 | -3.38 | -22.56% |
| 2008-09-26 | 15.70 | 16.15 | 14.06 | 14.98 | 353711 | 5368400 | -0.07 | -0.47% |
| 2008-09-19 | 13.66 | 15.05 | 12.51 | 15.05 | 203988 | 2831911 | 1.40 | 10.26% |
| 2008-09-12 | 15.10 | 15.30 | 13.40 | 13.65 | 141780 | 2002334 | -1.45 | -9.60% |
| 2008-09-05 | 16.81 | 16.85 | 15.10 | 15.10 | 151902 | 2412915 | -1.83 | -10.81% |
| 2008-08-29 | 16.55 | 17.26 | 15.70 | 16.93 | 209018 | 3446857 | 0.38 | 2.30% |
| 2008-08-22 | 17.40 | 17.84 | 15.02 | 16.55 | 307411 | 5133895 | -0.70 | -4.06% |
| 2008-08-15 | 19.19 | 19.19 | 16.30 | 17.25 | 243095 | 4215812 | -1.99 | -10.34% |
| 2008-08-08 | 22.39 | 22.39 | 19.20 | 19.24 | 175665 | 3629512 | -3.36 | -14.87% |
| 2008-08-01 | 23.31 | 24.20 | 21.81 | 22.60 | 251902 | 5837092 | -0.54 | -2.33% |
| 2008-07-25 | 22.60 | 24.07 | 22.00 | 23.14 | 303209 | 7036727 | 0.54 | 2.39% |
| 2008-07-18 | 25.00 | 25.93 | 21.00 | 22.60 | 400285 | 9317993 | -2.58 | -10.25% |
| 2008-07-11 | 23.90 | 26.68 | 23.71 | 25.18 | 762571 | 19504956 | 1.09 | 4.53% |
| 2008-07-04 | 21.77 | 25.69 | 21.50 | 24.09 | 696552 | 16726015 | 2.21 | 10.10% |
| 2008-06-27 | 20.50 | 24.89 | 20.00 | 21.88 | 487551 | 10922868 | 0.67 | 3.16% |
| 2008-06-20 | 22.11 | 22.90 | 19.30 | 21.21 | 595027 | 12615366 | -1.33 | -5.90% |
| 2008-06-13 | 25.96 | 26.19 | 22.40 | 22.54 | 328635 | 7929279 | -5.07 | -18.36% |
| 2008-06-05 | 29.40 | 30.45 | 27.54 | 27.61 | 210338 | 6097716 | -2.16 | -7.26% |
| 2008-05-30 | 30.55 | 32.19 | 28.88 | 29.77 | 332778 | 10024498 | -0.89 | -2.90% |
| 2008-05-23 | 34.03 | 34.99 | 30.40 | 30.66 | 396887 | 12957987 | -3.40 | -9.98% |
| 2008-05-16 | 32.00 | 35.78 | 31.15 | 34.06 | 701570 | 23474628 | 0.73 | 2.19% |
| 2008-05-09 | 34.60 | 36.48 | 31.98 | 33.33 | 613567 | 21228334 | -0.88 | -2.57% |
| 2008-04-30 | 32.00 | 34.85 | 31.20 | 34.21 | 410113 | 13430945 | 1.20 | 3.63% |
| 2008-04-25 | 28.07 | 33.17 | 23.27 | 33.01 | 585493 | 17042948 | 7.44 | 29.10% |
| 2008-04-18 | 31.45 | 31.45 | 25.35 | 25.57 | 339738 | 9677414 | -6.73 | -20.84% |
| 2008-04-11 | 28.39 | 33.80 | 27.70 | 32.30 | 507929 | 16073782 | 3.75 | 13.13% |
| 2008-04-03 | 31.84 | 32.86 | 25.51 | 28.55 | 312797 | 8921860 | -4.70 | -14.13% |
| 2008-03-28 | 38.97 | 38.97 | 30.33 | 33.25 | 354326 | 12258555 | -5.25 | -13.64% |
| 2008-03-21 | 43.97 | 43.97 | 33.00 | 38.50 | 323336 | 12108219 | -5.48 | -12.46% |
| 2008-03-14 | 52.88 | 52.88 | 41.68 | 43.98 | 364201 | 17095662 | -8.93 | -16.88% |
| 2008-03-07 | 47.35 | 53.38 | 45.80 | 52.91 | 540849 | 27438196 | 5.17 | 10.83% |
| 2008-02-29 | 49.50 | 50.20 | 45.00 | 47.74 | 350167 | 16782476 | -0.94 | -1.93% |
| 2008-02-22 | 48.20 | 50.20 | 46.50 | 48.68 | 556863 | 27066400 | 4.27 | 9.62% |
| 2008-02-15 | 45.80 | 47.89 | 43.25 | 44.41 | 147034 | 6664395 | -2.86 | -6.05% |
| 2008-02-05 | 42.90 | 48.65 | 42.01 | 47.27 | 176514 | 8079193 | 5.93 | 14.34% |
| 2008-02-01 | 53.20 | 53.20 | 41.00 | 41.34 | 588695 | 27120234 | -12.55 | -23.29% |
| 2008-01-25 | 59.01 | 67.44 | 53.00 | 53.89 | 923920 | 53570128 | -5.13 | -8.69% |
| 2008-01-11 | 56.70 | 62.00 | 55.42 | 59.02 | 672633 | 39356860 | 3.41 | 6.13% |
| 2008-01-04 | 50.88 | 56.50 | 48.40 | 55.61 | 466445 | 24638708 | 4.65 | 9.12% |
| 2007-12-28 | 51.46 | 53.24 | 49.65 | 50.96 | 440425 | 22725100 | 0.57 | 1.13% |
| 2007-12-21 | 49.99 | 51.30 | 45.72 | 50.39 | 362560 | 17480980 | 0.66 | 1.33% |
| 2007-12-14 | 48.47 | 54.06 | 46.50 | 49.73 | 488466 | 25039448 | 0.70 | 1.43% |
| 2007-12-07 | 44.90 | 49.21 | 44.44 | 49.03 | 385415 | 18069868 | 3.58 | 7.88% |
| 2007-11-30 | 47.58 | 48.49 | 44.01 | 45.45 | 320393 | 14771567 | -1.13 | -2.43% |
| 2007-11-23 | 51.12 | 51.88 | 44.66 | 46.58 | 304725 | 14845429 | -4.51 | -8.83% |
| 2007-11-16 | 51.50 | 54.70 | 44.61 | 51.09 | 720955 | 36285364 | -2.66 | -4.95% |
| 2007-11-09 | 59.60 | 62.60 | 48.90 | 53.75 | 456003 | 25550256 | -7.21 | -11.83% |
| 2007-11-02 | 60.88 | 71.20 | 59.00 | 60.96 | 520131 | 34225528 | 1.12 | 1.87% |
| 2007-10-26 | 65.98 | 65.98 | 57.10 | 59.84 | 425678 | 26042432 | -6.11 | -9.27% |
| 2007-10-18 | 75.21 | 78.50 | 65.68 | 65.95 | 452814 | 32625532 | -9.24 | -12.29% |
| 2007-10-12 | 61.63 | 77.77 | 58.00 | 75.19 | 859702 | 57478952 | 16.20 | 27.46% |
| 2007-09-28 | 51.10 | 59.49 | 47.68 | 58.99 | 1068698 | 57498472 | 8.89 | 17.75% |
| 2007-09-21 | 42.50 | 50.26 | 41.72 | 50.10 | 762633 | 34951688 | 7.47 | 17.52% |
| 2007-09-14 | 39.40 | 45.08 | 38.20 | 42.63 | 768063 | 31954616 | 2.62 | 6.55% |
| 2007-09-07 | 40.88 | 41.99 | 38.80 | 40.01 | 547016 | 22010128 | -0.72 | -1.77% |
| 2007-08-31 | 38.00 | 45.68 | 37.41 | 40.73 | 1220823 | 50895800 | 2.98 | 7.89% |
| 2007-08-24 | 33.57 | 39.48 | 33.52 | 37.75 | 752521 | 27886934 | 5.12 | 15.69% |
| 2007-08-17 | 35.47 | 35.80 | 32.60 | 32.63 | 595607 | 20291172 | -2.83 | -7.98% |
| 2007-08-10 | 32.28 | 38.75 | 32.28 | 35.46 | 1315103 | 47544832 | 3.42 | 10.67% |
| 2007-08-03 | 27.43 | 32.78 | 27.30 | 32.04 | 925321 | 28129486 | 4.58 | 16.68% |
| 2007-07-27 | 25.05 | 28.30 | 25.05 | 27.46 | 638849 | 17308724 | 2.56 | 10.28% |
| 2007-07-20 | 25.11 | 25.30 | 23.62 | 24.90 | 310653 | 7593699 | -0.39 | -1.54% |
| 2007-07-13 | 25.42 | 27.05 | 24.61 | 25.29 | 371039 | 9539735 | 0.11 | 0.44% |
| 2007-07-06 | 24.71 | 27.47 | 23.51 | 25.18 | 578229 | 14750877 | 0.66 | 2.69% |
| 2007-06-29 | 27.02 | 27.55 | 23.48 | 24.52 | 536885 | 13978402 | -2.66 | -9.79% |
| 2007-06-22 | 30.20 | 30.98 | 26.20 | 27.18 | 845995 | 24540804 | -2.72 | -9.10% |
| 2007-06-15 | 29.31 | 32.47 | 28.45 | 29.90 | 1502523 | 45637864 | 1.27 | 4.44% |
| 2007-06-08 | 26.25 | 29.00 | 21.45 | 28.63 | 1794476 | 47086096 | 2.38 | 9.07% |
| 2007-06-01 | 24.65 | 28.39 | 22.20 | 26.25 | 2071649 | 53985044 | 2.00 | 8.25% |
| 2007-05-25 | 23.65 | 25.59 | 23.45 | 24.25 | 1015866 | 25049292 | -0.15 | -0.61% |
| 2007-05-18 | 24.42 | 25.25 | 24.00 | 24.40 | 498480 | 12231611 | -0.43 | -1.73% |
| 2007-05-11 | 24.05 | 26.92 | 24.05 | 24.83 | 948920 | 23937660 | 0.57 | 2.35% |
| 2007-04-27 | 26.08 | 26.80 | 24.00 | 24.26 | 1269510 | 32398402 | -2.74 | -10.15% |
| 2007-04-20 | 24.36 | 29.85 | 24.30 | 27.00 | 1080745 | 28826052 | 2.63 | 10.79% |
| 2007-04-13 | 21.18 | 25.36 | 21.18 | 24.37 | 1054308 | 24996376 | 3.30 | 15.66% |
| 2007-04-06 | 19.65 | 21.29 | 19.42 | 21.07 | 531758 | 10863066 | 1.55 | 7.94% |
| 2007-03-30 | 20.08 | 20.59 | 19.02 | 19.52 | 590779 | 11688435 | -0.46 | -2.30% |
| 2007-03-23 | 17.29 | 21.81 | 15.88 | 19.98 | 901905 | 17404912 | 2.76 | 16.03% |
| 2007-03-02 | 16.82 | 18.97 | 15.98 | 17.22 | 1408683 | 24506668 | 1.15 | 7.16% |
| 2007-02-16 | 14.43 | 16.43 | 14.43 | 16.07 | 864714 | 13369744 | 1.79 | 12.54% |
| 2007-02-09 | 13.48 | 14.70 | 13.28 | 14.28 | 579384 | 8100253 | 0.64 | 4.69% |
| 2007-02-02 | 15.00 | 15.19 | 13.60 | 13.64 | 883630 | 12895844 | -1.05 | -7.15% |
| 2007-01-26 | 14.26 | 15.37 | 13.80 | 14.69 | 1225237 | 17766888 | 0.63 | 4.48% |
| 2007-01-19 | 13.05 | 14.50 | 12.76 | 14.06 | 992291 | 13466790 | 0.88 | 6.68% |
| 2007-01-12 | 11.69 | 14.77 | 11.52 | 13.18 | 1539263 | 20490278 | 1.49 | 12.75% |
| 2007-01-05 | 11.50 | 11.78 | 11.19 | 11.69 | 347087 | 3977670 | 0.09 | 0.78% |
| 2006-12-29 | 11.67 | 11.80 | 11.33 | 11.60 | 434354 | 5015003 | -0.09 | -0.77% |
| 2006-12-22 | 11.69 | 12.17 | 11.36 | 11.69 | 714413 | 8386462 | 0.00 | 0.00% |
| 2006-12-15 | 11.10 | 11.78 | 11.05 | 11.69 | 391327 | 4474570 | 0.60 | 5.41% |
| 2006-12-08 | 11.62 | 12.37 | 11.08 | 11.09 | 887424 | 10443025 | -0.56 | -4.81% |
| 2006-12-01 | 11.35 | 11.85 | 10.84 | 11.65 | 728928 | 8381826 | 0.50 | 4.48% |
| 2006-11-24 | 10.43 | 11.26 | 10.28 | 11.15 | 488596 | 5275654 | 0.72 | 6.90% |
