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 | 46.39 | 46.59 | 44.50 | 45.72 | 223880 | 10194139 | -0.70 | -1.51% |
| 2009-11-20 | 43.00 | 47.46 | 43.00 | 46.42 | 317826 | 14616930 | 3.72 | 8.71% |
| 2009-11-13 | 41.63 | 43.00 | 41.01 | 42.70 | 190809 | 7996100 | 0.92 | 2.20% |
| 2009-11-06 | 38.70 | 42.80 | 38.50 | 41.78 | 294235 | 12148162 | 2.41 | 6.12% |
| 2009-10-30 | 40.90 | 41.18 | 38.55 | 39.37 | 180565 | 7155196 | -1.62 | -3.95% |
| 2009-10-23 | 40.01 | 41.65 | 39.56 | 40.99 | 382072 | 15515900 | 1.06 | 2.65% |
| 2009-10-16 | 40.76 | 41.66 | 39.41 | 39.93 | 200265 | 8084898 | -0.55 | -1.36% |
| 2009-10-09 | 39.66 | 40.57 | 39.30 | 40.48 | 47186 | 1899958 | 0.88 | 2.22% |
| 2009-09-30 | 39.75 | 40.95 | 38.55 | 39.60 | 83708 | 3318499 | -0.20 | -0.50% |
| 2009-09-25 | 41.70 | 42.90 | 38.98 | 39.80 | 310588 | 12786019 | -2.20 | -5.24% |
| 2009-09-18 | 37.99 | 43.01 | 37.99 | 42.00 | 415987 | 16894910 | 4.17 | 11.02% |
| 2009-09-11 | 38.08 | 39.32 | 37.02 | 37.83 | 235810 | 9055318 | -0.07 | -0.18% |
| 2009-09-04 | 37.49 | 38.18 | 35.38 | 37.90 | 191437 | 7035244 | 0.11 | 0.29% |
| 2009-08-28 | 36.55 | 39.36 | 35.99 | 37.79 | 432222 | 16523742 | 1.09 | 2.97% |
| 2009-08-21 | 35.00 | 37.00 | 33.58 | 36.70 | 243963 | 8493114 | 1.20 | 3.38% |
| 2009-08-14 | 38.52 | 38.95 | 35.20 | 35.50 | 252350 | 9242769 | -2.83 | -7.38% |
| 2009-08-07 | 37.25 | 39.30 | 36.28 | 38.33 | 384817 | 14555822 | 1.28 | 3.46% |
| 2009-07-31 | 37.48 | 38.74 | 34.52 | 37.05 | 439515 | 16394433 | -0.35 | -0.94% |
| 2009-07-24 | 40.20 | 40.28 | 37.26 | 37.40 | 529629 | 20329952 | -2.60 | -6.50% |
| 2009-07-17 | 40.08 | 41.48 | 39.40 | 40.00 | 263289 | 10632078 | -0.08 | -0.20% |
| 2009-07-10 | 41.70 | 41.70 | 39.25 | 40.08 | 175843 | 7055291 | -1.31 | -3.17% |
| 2009-07-03 | 40.61 | 42.89 | 40.30 | 41.39 | 234183 | 9648014 | 1.17 | 2.91% |
| 2009-06-26 | 37.81 | 40.50 | 36.81 | 40.22 | 185472 | 7142838 | 2.51 | 6.66% |
| 2009-06-19 | 35.57 | 38.42 | 35.13 | 37.71 | 183466 | 6894902 | 2.04 | 5.72% |
| 2009-06-12 | 33.49 | 37.00 | 33.21 | 35.67 | 176688 | 6207458 | 2.00 | 5.94% |
| 2009-06-05 | 34.60 | 35.19 | 32.41 | 33.67 | 173533 | 5871343 | -1.00 | -2.88% |
| 2009-05-27 | 69.00 | 71.17 | 34.30 | 34.67 | 52591 | 2765282 | -36.26 | -51.12% |
| 2009-05-22 | 68.00 | 73.84 | 67.09 | 70.93 | 85258 | 5946976 | 3.01 | 4.43% |
| 2009-05-14 | 68.00 | 68.98 | 65.94 | 67.92 | 28180 | 1905394 | 0.17 | 0.25% |
| 2009-05-08 | 71.51 | 72.00 | 67.44 | 67.75 | 85548 | 5915862 | -3.04 | -4.29% |
| 2009-04-30 | 65.89 | 71.48 | 63.95 | 70.79 | 59934 | 4079619 | 4.90 | 7.44% |
| 2009-04-24 | 65.40 | 72.00 | 64.00 | 65.89 | 108157 | 7329184 | 1.59 | 2.47% |
| 2009-04-17 | 55.98 | 66.00 | 55.98 | 64.30 | 111490 | 6900450 | 8.41 | 15.05% |
| 2009-04-10 | 56.35 | 57.18 | 53.99 | 55.89 | 43685 | 2426350 | -0.18 | -0.32% |
| 2009-04-03 | 57.49 | 61.79 | 55.60 | 56.07 | 159339 | 9167745 | 0.27 | 0.48% |
| 2009-03-27 | 50.50 | 55.80 | 49.90 | 55.80 | 134808 | 7093185 | 5.20 | 10.28% |
| 2009-03-20 | 50.20 | 52.50 | 49.81 | 50.60 | 74746 | 3784131 | 0.40 | 0.80% |
| 2009-03-13 | 52.50 | 53.20 | 49.95 | 50.20 | 34159 | 1756180 | -1.89 | -3.63% |
| 2009-03-06 | 50.25 | 53.80 | 50.01 | 52.09 | 54451 | 2826635 | 1.27 | 2.50% |
| 2009-02-27 | 52.58 | 52.82 | 49.50 | 50.82 | 66473 | 3412623 | -2.14 | -4.04% |
| 2009-02-20 | 55.08 | 55.70 | 51.85 | 52.96 | 71386 | 3804061 | -2.00 | -3.64% |
| 2009-02-13 | 51.30 | 55.68 | 50.51 | 54.96 | 133236 | 6997015 | 3.75 | 7.32% |
| 2009-02-06 | 47.35 | 51.99 | 46.81 | 51.21 | 106365 | 5164714 | 3.46 | 7.25% |
| 2009-01-23 | 48.80 | 49.83 | 47.60 | 47.75 | 47872 | 2337401 | -1.05 | -2.15% |
| 2009-01-16 | 49.69 | 50.47 | 46.90 | 48.80 | 88617 | 4296344 | -1.07 | -2.15% |
| 2009-01-09 | 54.96 | 55.20 | 48.50 | 49.87 | 101104 | 5063839 | -5.01 | -9.13% |
| 2008-12-31 | 51.80 | 55.17 | 49.55 | 54.88 | 36461 | 1975245 | 2.43 | 4.63% |
| 2008-12-26 | 50.99 | 54.85 | 49.80 | 52.45 | 45393 | 2357255 | 1.35 | 2.64% |
| 2008-12-19 | 47.52 | 51.79 | 47.50 | 51.10 | 31663 | 1575535 | 3.17 | 6.61% |
| 2008-12-12 | 43.90 | 51.72 | 43.51 | 47.93 | 63457 | 3023053 | 3.93 | 8.93% |
| 2008-12-05 | 37.50 | 44.11 | 36.88 | 44.00 | 40078 | 1611632 | 6.68 | 17.90% |
| 2008-11-28 | 38.24 | 39.94 | 36.71 | 37.32 | 17650 | 671082 | -1.02 | -2.66% |
| 2008-11-21 | 40.50 | 40.50 | 37.20 | 38.34 | 24251 | 948303 | -1.56 | -3.91% |
| 2008-11-14 | 37.80 | 39.90 | 37.00 | 39.90 | 27483 | 1057175 | 2.81 | 7.58% |
| 2008-11-07 | 39.20 | 39.67 | 35.60 | 37.09 | 41919 | 1579393 | -1.96 | -5.02% |
| 2008-10-31 | 40.88 | 41.00 | 38.11 | 39.05 | 26996 | 1063092 | -3.29 | -7.77% |
| 2008-10-24 | 42.58 | 44.40 | 41.36 | 42.34 | 20663 | 885365 | -1.96 | -4.42% |
| 2008-10-17 | 43.50 | 46.00 | 42.15 | 44.30 | 32297 | 1413714 | 0.63 | 1.44% |
| 2008-10-10 | 43.44 | 45.50 | 41.30 | 43.67 | 23163 | 1006056 | -0.43 | -0.97% |
| 2008-09-26 | 44.29 | 46.98 | 40.88 | 44.10 | 41470 | 1786214 | 0.72 | 1.66% |
| 2008-09-19 | 40.56 | 43.38 | 38.13 | 43.38 | 55545 | 2359455 | 2.00 | 4.83% |
| 2008-09-12 | 42.50 | 43.45 | 40.21 | 41.38 | 20617 | 858022 | -43.69 | -51.36% |
| 2008-09-05 | 88.00 | 90.56 | 83.60 | 85.07 | 17378 | 1507493 | -1.29 | -1.49% |
| 2008-08-29 | 91.58 | 91.58 | 81.01 | 86.36 | 9042 | 771039 | -3.10 | -3.46% |
| 2008-08-22 | 92.00 | 95.00 | 88.00 | 89.46 | 8897 | 810928 | -2.32 | -2.53% |
| 2008-08-15 | 91.69 | 93.98 | 88.01 | 91.78 | 9090 | 828966 | 0.04 | 0.04% |
| 2008-08-08 | 93.01 | 97.50 | 88.00 | 91.74 | 8560 | 788528 | -1.94 | -2.07% |
| 2008-08-01 | 97.32 | 101.00 | 92.50 | 93.68 | 11982 | 1152025 | -4.27 | -4.36% |
| 2008-07-25 | 89.89 | 99.87 | 88.67 | 97.95 | 28725 | 2719346 | 8.38 | 9.36% |
| 2008-07-18 | 87.88 | 90.11 | 84.52 | 89.57 | 7123 | 628213 | 1.61 | 1.83% |
| 2008-07-11 | 91.00 | 92.58 | 87.02 | 87.96 | 17858 | 1609333 | -2.54 | -2.81% |
| 2008-07-04 | 84.88 | 94.99 | 83.21 | 90.50 | 9361 | 837548 | 5.50 | 6.47% |
| 2008-06-20 | 92.70 | 92.78 | 79.03 | 85.00 | 12160 | 1049730 | -6.75 | -7.36% |
| 2008-06-13 | 94.31 | 94.31 | 89.06 | 91.75 | 6585 | 603625 | -4.54 | -4.71% |
| 2008-06-06 | 99.44 | 99.99 | 95.21 | 96.29 | 6123 | 599033 | -3.15 | -3.17% |
| 2008-05-30 | 99.53 | 104.50 | 99.05 | 99.44 | 10537 | 1060606 | -1.35 | -1.34% |
| 2008-05-23 | 107.00 | 107.85 | 97.61 | 100.79 | 14394 | 1469402 | -5.23 | -4.93% |
| 2008-05-15 | 105.00 | 106.87 | 100.00 | 106.02 | 11986 | 1243248 | 0.37 | 0.35% |
| 2008-05-09 | 98.50 | 107.70 | 97.28 | 105.65 | 30450 | 3133745 | 7.65 | 7.81% |
| 2008-04-30 | 93.18 | 98.00 | 93.18 | 98.00 | 10424 | 993979 | 0.78 | 0.80% |
| 2008-04-25 | 97.70 | 102.00 | 88.61 | 97.22 | 30172 | 2878876 | 5.61 | 6.12% |
| 2008-04-18 | 98.00 | 102.72 | 88.88 | 91.61 | 13725 | 1312471 | -7.39 | -7.46% |
| 2008-04-11 | 89.44 | 102.80 | 89.43 | 99.00 | 12855 | 1253201 | 6.63 | 7.18% |
| 2008-04-03 | 101.98 | 106.80 | 85.00 | 92.37 | 29042 | 2820237 | -10.35 | -10.08% |
| 2008-03-28 | 103.20 | 104.99 | 97.00 | 102.72 | 21751 | 2209579 | -2.18 | -2.08% |
| 2008-03-21 | 110.00 | 111.09 | 100.00 | 104.90 | 53450 | 5619424 | -6.54 | -5.87% |
| 2008-03-14 | 114.50 | 117.00 | 100.10 | 111.44 | 95586 | 10321754 | -3.06 | -2.67% |
| 2008-03-07 | 79.00 | 115.26 | 79.00 | 114.50 | 123248 | 13090849 | 35.61 | 45.14% |
| 2007-12-07 | 72.60 | 80.45 | 72.40 | 78.89 | 42634 | 3248168 | 5.96 | 8.17% |
| 2007-11-30 | 72.13 | 74.05 | 70.00 | 72.93 | 31259 | 2274866 | 1.10 | 1.53% |
| 2007-11-23 | 68.99 | 74.99 | 68.50 | 71.83 | 40062 | 2858090 | 3.53 | 5.17% |
| 2007-11-16 | 70.59 | 72.60 | 67.01 | 68.30 | 24659 | 1715493 | -3.31 | -4.62% |
| 2007-11-09 | 73.84 | 79.02 | 70.20 | 71.61 | 20671 | 1557456 | -2.23 | -3.02% |
| 2007-11-02 | 75.00 | 79.99 | 73.00 | 73.84 | 25067 | 1916765 | -1.28 | -1.70% |
| 2007-10-26 | 82.40 | 84.50 | 73.00 | 75.12 | 48983 | 3800971 | -8.59 | -10.26% |
| 2007-10-18 | 83.01 | 88.15 | 81.20 | 83.71 | 34575 | 2900119 | 1.22 | 1.48% |
| 2007-10-12 | 87.77 | 89.76 | 82.00 | 82.49 | 48709 | 4152586 | -4.46 | -5.13% |
| 2007-09-28 | 94.87 | 94.87 | 82.98 | 86.95 | 67278 | 5808852 | -8.25 | -8.67% |
| 2007-09-21 | 97.50 | 99.95 | 93.80 | 95.20 | 44558 | 4277879 | -2.32 | -2.38% |
| 2007-09-14 | 97.60 | 100.50 | 93.01 | 97.52 | 68713 | 6690369 | -2.47 | -2.47% |
| 2007-09-06 | 100.90 | 101.97 | 98.40 | 99.99 | 41649 | 4149959 | -1.01 | -1.00% |
| 2007-08-31 | 99.99 | 102.80 | 97.02 | 101.00 | 77267 | 7733630 | 0.78 | 0.78% |
| 2007-08-24 | 115.25 | 119.88 | 97.14 | 100.22 | 135643 | 14171367 | -11.66 | -10.42% |
| 2007-08-17 | 94.50 | 118.04 | 92.30 | 111.88 | 110902 | 11775612 | 17.18 | 18.14% |
| 2007-08-10 | 94.78 | 100.98 | 92.52 | 94.70 | 99138 | 9541015 | 0.80 | 0.85% |
| 2007-08-03 | 91.91 | 94.90 | 88.00 | 93.90 | 97504 | 8918165 | 2.06 | 2.24% |
| 2007-07-27 | 95.00 | 98.38 | 90.88 | 91.84 | 51158 | 4771164 | -3.13 | -3.30% |
| 2007-07-20 | 93.80 | 96.50 | 88.12 | 94.97 | 24250 | 2266742 | 2.72 | 2.95% |
| 2007-07-13 | 93.51 | 96.90 | 91.75 | 92.25 | 11312 | 1062349 | -2.23 | -2.36% |
| 2007-07-06 | 103.90 | 103.90 | 90.00 | 94.48 | 17228 | 1674513 | -6.53 | -6.46% |
| 2007-06-29 | 96.50 | 105.00 | 92.00 | 101.01 | 24453 | 2430094 | 4.81 | 5.00% |
| 2007-06-22 | 106.01 | 110.00 | 92.71 | 96.20 | 41756 | 4317302 | -9.30 | -8.81% |
| 2007-06-15 | 90.62 | 111.00 | 90.62 | 105.50 | 46555 | 4810233 | 15.30 | 16.96% |
| 2007-06-08 | 94.75 | 94.75 | 82.00 | 90.20 | 23673 | 2108782 | -3.18 | -3.40% |
| 2007-06-01 | 94.00 | 99.78 | 87.00 | 93.38 | 53291 | 4992433 | -0.62 | -0.66% |
| 2007-05-25 | 83.01 | 98.19 | 83.01 | 94.00 | 51532 | 4769318 | 9.20 | 10.85% |
| 2007-05-18 | 80.50 | 85.94 | 79.18 | 84.80 | 56674 | 4650599 | 3.80 | 4.69% |
| 2007-05-11 | 76.88 | 82.50 | 76.88 | 81.00 | 84582 | 6723978 | 3.00 | 3.85% |
| 2007-04-27 | 85.00 | 88.50 | 76.01 | 78.00 | 66733 | 5520976 | -6.80 | -8.02% |
| 2007-04-20 | 84.70 | 86.50 | 81.00 | 84.80 | 36446 | 3073355 | 0.13 | 0.15% |
| 2007-04-13 | 85.50 | 87.97 | 82.80 | 84.67 | 56253 | 4754399 | -0.74 | -0.87% |
| 2007-04-06 | 76.50 | 85.66 | 75.01 | 85.41 | 106023 | 8495397 | 9.21 | 12.09% |
| 2007-03-30 | 73.81 | 77.77 | 73.04 | 76.20 | 63639 | 4794320 | 2.70 | 3.67% |
| 2007-03-23 | 74.50 | 80.90 | 73.26 | 73.50 | 53720 | 4078527 | -1.94 | -2.57% |
| 2007-03-16 | 74.30 | 77.77 | 73.00 | 75.44 | 39536 | 2964003 | 1.24 | 1.67% |
| 2007-03-09 | 72.77 | 76.48 | 69.00 | 74.20 | 31147 | 2288613 | 2.24 | 3.11% |
| 2007-03-02 | 82.00 | 82.21 | 71.83 | 71.96 | 41807 | 3158570 | -10.16 | -12.37% |
| 2007-02-16 | 73.50 | 83.10 | 72.60 | 82.12 | 63080 | 4945911 | 8.13 | 10.99% |
| 2007-02-09 | 74.78 | 77.50 | 72.00 | 73.99 | 70492 | 5270528 | -1.32 | -1.75% |
| 2007-02-02 | 85.00 | 85.00 | 75.01 | 75.31 | 57982 | 4658138 | -10.17 | -11.90% |
| 2007-01-26 | 99.50 | 100.05 | 78.26 | 85.48 | 95435 | 8323977 | -12.12 | -12.42% |
| 2007-01-19 | 72.35 | 98.00 | 72.00 | 97.60 | 64217 | 5463786 | 25.21 | 34.83% |
| 2007-01-12 | 70.99 | 75.39 | 70.13 | 72.39 | 88944 | 6480693 | 1.30 | 1.83% |
| 2007-01-05 | 77.52 | 78.24 | 70.85 | 71.09 | 19033 | 1382716 | -6.41 | -8.27% |
| 2006-12-29 | 76.63 | 77.98 | 71.60 | 77.50 | 38266 | 2876694 | 0.84 | 1.10% |
| 2006-12-22 | 71.72 | 78.99 | 71.30 | 76.66 | 41650 | 3112952 | 5.26 | 7.37% |
| 2006-12-15 | 66.00 | 71.68 | 65.50 | 71.40 | 38191 | 2618542 | 5.39 | 8.16% |
| 2006-12-08 | 70.00 | 72.29 | 65.02 | 66.01 | 55310 | 3790200 | -4.03 | -5.75% |
| 2006-12-01 | 64.51 | 70.77 | 63.50 | 70.04 | 70748 | 4759810 | 5.69 | 8.84% |
