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 | 61.15 | 65.89 | 57.90 | 58.50 | 1765416 | 110181920 | -2.16 | -3.56% |
| 2009-11-20 | 60.60 | 62.30 | 60.00 | 60.66 | 711526 | 43330984 | 0.85 | 1.42% |
| 2009-11-13 | 60.51 | 64.65 | 59.00 | 59.81 | 1103443 | 67641712 | -0.12 | -0.20% |
| 2009-11-06 | 55.10 | 61.99 | 54.24 | 59.93 | 737435 | 43594064 | 3.65 | 6.49% |
| 2009-10-30 | 59.49 | 59.50 | 55.00 | 56.28 | 533969 | 30478076 | -3.81 | -6.34% |
| 2009-10-23 | 58.85 | 62.13 | 58.09 | 60.09 | 854811 | 51636560 | 0.78 | 1.31% |
| 2009-10-16 | 63.00 | 63.00 | 57.50 | 59.31 | 1144146 | 69273024 | -0.37 | -0.62% |
| 2009-10-09 | 54.28 | 59.68 | 53.91 | 59.68 | 79085 | 4655538 | 5.43 | 10.01% |
| 2009-09-30 | 54.50 | 55.32 | 51.01 | 54.25 | 437327 | 23305676 | -0.35 | -0.64% |
| 2009-09-25 | 57.50 | 62.50 | 54.00 | 54.60 | 1237221 | 71837496 | -4.42 | -7.49% |
| 2009-09-18 | 59.93 | 64.53 | 56.83 | 59.02 | 1873331 | 114344912 | 0.81 | 1.39% |
| 2009-09-11 | 54.90 | 61.46 | 53.40 | 58.21 | 1760139 | 101761576 | 4.09 | 7.56% |
| 2009-09-04 | 52.05 | 56.98 | 45.80 | 54.12 | 1494965 | 77770688 | 2.61 | 5.07% |
| 2009-08-28 | 52.80 | 53.38 | 48.93 | 51.51 | 927252 | 47545468 | -0.06 | -0.12% |
| 2009-08-21 | 53.00 | 53.90 | 47.40 | 51.57 | 1069059 | 54255652 | -3.33 | -6.07% |
| 2009-08-14 | 60.90 | 61.59 | 54.20 | 54.90 | 900623 | 51674212 | -5.81 | -9.57% |
| 2009-08-07 | 64.98 | 66.90 | 60.50 | 60.71 | 1308641 | 83442224 | -2.65 | -4.18% |
| 2009-07-31 | 62.10 | 70.79 | 59.18 | 63.36 | 2498427 | 163152320 | 0.80 | 1.28% |
| 2009-07-24 | 63.21 | 66.99 | 61.60 | 62.56 | 1387872 | 88919000 | -0.58 | -0.92% |
| 2009-07-17 | 61.95 | 66.65 | 61.00 | 63.14 | 1403695 | 88752328 | 0.60 | 0.96% |
| 2009-07-10 | 63.00 | 64.99 | 61.00 | 62.54 | 1514044 | 95257600 | -1.08 | -1.70% |
| 2009-07-03 | 63.90 | 67.40 | 59.00 | 63.62 | 2795494 | 178845456 | -0.98 | -1.52% |
| 2009-06-26 | 51.02 | 66.00 | 51.00 | 64.60 | 2827949 | 168954240 | 13.59 | 26.64% |
| 2009-06-19 | 42.30 | 53.17 | 42.30 | 51.01 | 2521919 | 123698336 | 6.09 | 13.56% |
| 2009-06-12 | 45.58 | 50.50 | 44.18 | 44.92 | 2349620 | 111349344 | -1.63 | -3.50% |
| 2009-06-05 | 80.38 | 96.45 | 44.75 | 46.55 | 785312 | 60709488 | -30.18 | -39.33% |
| 2009-05-27 | 71.90 | 77.18 | 70.12 | 76.73 | 397918 | 29159668 | 4.45 | 6.16% |
| 2009-05-22 | 64.99 | 75.96 | 63.82 | 72.28 | 542850 | 38371852 | 10.29 | 16.60% |
| 2009-05-15 | 63.54 | 63.59 | 59.00 | 61.99 | 358512 | 22086010 | -1.60 | -2.52% |
| 2009-05-08 | 59.00 | 64.72 | 58.80 | 63.59 | 468447 | 29329442 | 3.60 | 6.00% |
| 2009-04-30 | 60.79 | 62.98 | 57.33 | 59.99 | 535146 | 32214528 | 0.38 | 0.64% |
| 2009-04-24 | 54.50 | 60.73 | 53.99 | 59.61 | 368952 | 21139408 | 4.45 | 8.07% |
| 2009-04-17 | 57.30 | 60.00 | 54.80 | 55.16 | 392152 | 22524368 | -2.18 | -3.80% |
| 2009-04-10 | 53.56 | 58.10 | 53.01 | 57.34 | 339986 | 18864392 | 1.43 | 2.56% |
| 2009-04-03 | 58.00 | 60.54 | 54.73 | 55.91 | 437355 | 25276784 | -3.36 | -5.67% |
| 2009-03-27 | 59.12 | 63.12 | 56.98 | 59.27 | 766547 | 46308000 | 1.89 | 3.29% |
| 2009-03-20 | 47.20 | 57.38 | 46.51 | 57.38 | 444589 | 23209572 | 10.18 | 21.57% |
| 2009-03-13 | 51.29 | 51.30 | 46.20 | 47.20 | 310548 | 14885555 | -4.33 | -8.40% |
| 2009-03-06 | 50.00 | 53.50 | 47.35 | 51.53 | 604942 | 30530718 | 1.57 | 3.14% |
| 2009-02-27 | 52.55 | 59.45 | 46.25 | 49.96 | 417960 | 22175050 | -1.11 | -2.17% |
| 2009-02-20 | 48.99 | 52.88 | 46.55 | 51.07 | 256891 | 12891892 | 2.07 | 4.22% |
| 2009-02-13 | 43.00 | 49.30 | 43.00 | 49.00 | 275144 | 12622146 | 6.09 | 14.19% |
| 2009-02-06 | 39.90 | 43.55 | 38.81 | 42.91 | 390253 | 15755451 | 6.57 | 18.08% |
| 2009-01-23 | 37.00 | 37.30 | 34.50 | 36.34 | 164702 | 5991783 | 0.42 | 1.17% |
| 2009-01-16 | 35.99 | 37.18 | 34.50 | 35.92 | 210505 | 7471365 | -0.08 | -0.22% |
| 2009-01-09 | 37.60 | 38.30 | 34.80 | 36.00 | 138837 | 5070974 | 1.81 | 5.29% |
| 2008-12-26 | 35.83 | 36.67 | 33.59 | 34.19 | 143211 | 5017091 | -1.97 | -5.45% |
| 2008-12-19 | 34.86 | 37.70 | 34.20 | 36.16 | 243971 | 8795806 | 2.36 | 6.98% |
| 2008-12-12 | 32.08 | 36.58 | 31.66 | 33.80 | 349120 | 12032580 | 2.02 | 6.36% |
| 2008-12-05 | 30.40 | 33.00 | 29.00 | 31.78 | 203557 | 6340076 | 1.79 | 5.97% |
| 2008-11-28 | 33.65 | 33.68 | 29.53 | 29.99 | 276055 | 8799446 | -1.19 | -3.82% |
| 2008-11-21 | 29.75 | 32.57 | 26.95 | 31.18 | 402161 | 12165122 | 1.84 | 6.27% |
| 2008-11-14 | 24.66 | 29.34 | 24.66 | 29.34 | 295280 | 7914883 | 5.30 | 22.05% |
| 2008-11-07 | 24.52 | 25.55 | 23.18 | 24.04 | 119127 | 2915637 | -1.03 | -4.11% |
| 2008-10-31 | 26.30 | 26.71 | 23.72 | 25.07 | 207850 | 5279082 | -0.62 | -2.41% |
| 2008-10-24 | 27.00 | 29.00 | 23.60 | 25.69 | 202898 | 5398303 | -2.17 | -7.79% |
| 2008-10-17 | 31.40 | 33.58 | 26.13 | 27.86 | 261823 | 8013516 | -6.53 | -18.99% |
| 2008-10-10 | 30.90 | 37.10 | 30.34 | 34.39 | 341772 | 11425831 | 0.68 | 2.02% |
| 2008-09-26 | 31.50 | 37.80 | 29.90 | 33.71 | 485234 | 16399913 | 4.65 | 16.00% |
| 2008-09-19 | 23.90 | 29.06 | 23.40 | 29.06 | 166261 | 4247447 | 5.51 | 23.40% |
| 2008-09-12 | 26.40 | 26.69 | 22.80 | 23.55 | 135726 | 3314295 | -2.54 | -9.74% |
| 2008-09-05 | 31.00 | 31.00 | 26.06 | 26.09 | 119315 | 3307479 | -5.31 | -16.91% |
| 2008-08-29 | 32.30 | 32.30 | 29.20 | 31.40 | 93723 | 2879849 | -1.81 | -5.45% |
| 2008-08-22 | 33.08 | 33.80 | 28.89 | 33.21 | 179288 | 5668145 | 0.13 | 0.39% |
| 2008-08-15 | 39.80 | 40.00 | 31.86 | 33.08 | 166683 | 5747582 | -7.91 | -19.30% |
| 2008-08-08 | 46.00 | 47.83 | 40.60 | 40.99 | 115550 | 4988241 | -5.16 | -11.18% |
| 2008-08-01 | 51.15 | 51.80 | 43.60 | 46.15 | 149608 | 7264642 | -4.78 | -9.38% |
| 2008-07-25 | 49.90 | 54.10 | 49.00 | 50.93 | 118282 | 6101352 | 0.66 | 1.31% |
| 2008-07-18 | 55.50 | 58.97 | 48.00 | 50.27 | 193569 | 10313302 | -3.42 | -6.37% |
| 2008-07-11 | 49.98 | 54.99 | 49.02 | 53.69 | 219616 | 11411409 | 3.38 | 6.72% |
| 2008-07-04 | 51.49 | 53.31 | 47.00 | 50.31 | 183789 | 9174675 | -0.03 | -0.06% |
| 2008-06-27 | 41.56 | 54.67 | 40.75 | 50.34 | 313193 | 14932056 | 7.83 | 18.42% |
| 2008-06-20 | 47.00 | 47.00 | 39.40 | 42.51 | 180579 | 7900402 | -3.86 | -8.32% |
| 2008-06-13 | 58.45 | 59.35 | 46.20 | 46.37 | 99191 | 5168198 | -14.29 | -23.56% |
| 2008-06-06 | 65.38 | 68.35 | 60.00 | 60.66 | 94296 | 6070415 | -4.72 | -7.22% |
| 2008-05-30 | 65.78 | 69.63 | 63.20 | 65.38 | 189524 | 12706116 | -0.40 | -0.61% |
| 2008-05-23 | 68.04 | 71.00 | 62.88 | 65.78 | 245668 | 16622110 | -0.72 | -1.08% |
| 2008-05-16 | 66.46 | 71.29 | 64.50 | 66.50 | 227726 | 15575488 | -1.68 | -2.46% |
| 2008-05-09 | 60.88 | 71.99 | 60.86 | 68.18 | 440497 | 29758812 | 8.60 | 14.43% |
| 2008-04-30 | 58.00 | 60.50 | 56.05 | 59.58 | 212274 | 12413970 | -0.78 | -1.29% |
| 2008-04-25 | 68.12 | 70.00 | 52.66 | 60.36 | 374231 | 22459788 | -4.65 | -7.15% |
| 2008-04-18 | 68.50 | 68.50 | 63.00 | 65.01 | 94805 | 6215135 | -5.19 | -7.39% |
| 2008-04-11 | 67.00 | 76.00 | 64.00 | 70.20 | 137447 | 9728547 | 3.24 | 4.84% |
| 2008-04-03 | 83.20 | 83.20 | 60.00 | 66.96 | 140983 | 9791650 | -19.02 | -22.12% |
| 2008-03-28 | 85.00 | 92.00 | 80.20 | 85.98 | 107757 | 9237075 | -6.07 | -6.59% |
| 2008-03-21 | 106.50 | 107.50 | 83.00 | 92.05 | 200953 | 18578552 | -13.04 | -12.41% |
| 2008-03-14 | 113.00 | 113.00 | 99.10 | 105.09 | 80990 | 8571746 | -10.73 | -9.26% |
| 2008-03-07 | 107.44 | 122.38 | 106.50 | 115.82 | 221673 | 25528290 | 9.90 | 9.35% |
| 2008-02-29 | 107.52 | 110.19 | 95.00 | 105.92 | 184064 | 19052416 | -1.44 | -1.34% |
| 2008-02-22 | 103.00 | 115.97 | 102.60 | 107.36 | 128584 | 14107912 | 5.37 | 5.26% |
| 2008-02-15 | 104.80 | 108.00 | 97.37 | 101.99 | 27710 | 2851313 | -3.52 | -3.34% |
| 2008-02-05 | 100.30 | 107.51 | 100.30 | 105.51 | 34618 | 3623116 | 8.14 | 8.36% |
| 2008-02-01 | 120.00 | 121.60 | 96.90 | 97.37 | 108822 | 12028093 | -20.56 | -17.43% |
| 2008-01-25 | 121.50 | 121.80 | 100.26 | 117.93 | 184937 | 20617252 | -3.07 | -2.54% |
| 2008-01-18 | 130.00 | 135.65 | 116.68 | 121.00 | 160866 | 20376040 | -6.12 | -4.81% |
| 2008-01-11 | 138.27 | 146.90 | 126.68 | 127.12 | 213292 | 28977452 | -11.02 | -7.98% |
| 2008-01-04 | 117.18 | 138.14 | 111.00 | 138.14 | 179688 | 22769274 | 23.97 | 21.00% |
| 2007-12-28 | 95.35 | 115.99 | 94.51 | 114.17 | 185231 | 19137980 | 20.57 | 21.98% |
| 2007-12-21 | 85.60 | 95.25 | 81.50 | 93.60 | 109044 | 9644519 | 7.40 | 8.59% |
| 2007-12-14 | 86.80 | 93.58 | 81.99 | 86.20 | 101149 | 9022446 | -2.37 | -2.68% |
| 2007-12-07 | 83.39 | 89.95 | 81.80 | 88.57 | 113302 | 9755416 | 3.79 | 4.47% |
| 2007-11-30 | 91.15 | 95.50 | 82.50 | 84.78 | 158102 | 14080796 | -2.82 | -3.22% |
| 2007-11-23 | 101.85 | 102.59 | 86.01 | 87.60 | 130233 | 12242303 | -14.22 | -13.97% |
| 2007-11-16 | 118.00 | 118.00 | 99.49 | 101.82 | 162297 | 17149788 | -20.19 | -16.55% |
| 2007-11-09 | 119.00 | 134.98 | 116.50 | 122.01 | 142057 | 17896136 | 3.99 | 3.38% |
| 2007-11-02 | 116.00 | 130.28 | 115.58 | 118.02 | 137656 | 17185212 | 3.63 | 3.17% |
| 2007-10-26 | 123.77 | 125.60 | 111.00 | 114.39 | 137953 | 16382445 | -8.81 | -7.15% |
| 2007-10-18 | 141.00 | 141.22 | 123.20 | 123.20 | 161022 | 21652230 | -14.88 | -10.78% |
| 2007-10-12 | 144.00 | 145.38 | 125.50 | 138.08 | 214783 | 28498812 | -2.43 | -1.73% |
| 2007-09-28 | 149.00 | 149.00 | 131.00 | 140.51 | 156849 | 21794200 | 1.51 | 1.09% |
| 2007-09-20 | 146.00 | 152.80 | 137.51 | 139.00 | 114624 | 16459069 | -2.34 | -1.66% |
| 2007-09-14 | 117.00 | 159.60 | 115.00 | 141.34 | 241246 | 33883944 | 23.64 | 20.09% |
| 2007-09-07 | 108.99 | 130.50 | 105.00 | 117.70 | 149725 | 17696960 | 10.29 | 9.58% |
| 2007-08-31 | 100.43 | 110.00 | 99.00 | 107.41 | 131315 | 13827469 | 16.11 | 17.64% |
| 2007-08-22 | 76.60 | 91.30 | 76.60 | 91.30 | 148213 | 12392567 | 16.20 | 21.57% |
| 2007-08-17 | 79.70 | 83.60 | 74.30 | 75.10 | 134929 | 10628487 | -4.70 | -5.89% |
| 2007-08-10 | 71.50 | 83.00 | 70.00 | 79.80 | 151001 | 11902375 | 9.54 | 13.58% |
| 2007-08-03 | 63.04 | 70.95 | 62.00 | 70.26 | 111856 | 7470036 | 7.03 | 11.12% |
| 2007-07-27 | 58.51 | 65.50 | 58.51 | 63.23 | 124655 | 7856634 | 4.80 | 8.21% |
| 2007-07-20 | 55.95 | 58.80 | 51.70 | 58.43 | 116990 | 6502021 | 2.72 | 4.88% |
| 2007-07-13 | 53.98 | 58.14 | 51.72 | 55.71 | 192369 | 10599963 | 2.96 | 5.61% |
| 2007-07-06 | 46.80 | 55.79 | 46.00 | 52.75 | 284893 | 14784371 | 5.88 | 12.54% |
| 2007-06-29 | 49.99 | 50.00 | 44.30 | 46.87 | 177660 | 8415447 | -3.13 | -6.26% |
| 2007-06-22 | 51.80 | 54.58 | 47.20 | 50.00 | 270784 | 13702874 | -0.45 | -0.89% |
| 2007-06-15 | 48.50 | 52.38 | 47.49 | 50.45 | 291255 | 14552353 | 0.75 | 1.51% |
| 2007-06-08 | 44.50 | 50.60 | 36.88 | 49.70 | 351256 | 15816338 | 6.60 | 15.31% |
| 2007-06-01 | 43.21 | 46.94 | 38.50 | 43.10 | 302026 | 13208557 | 0.25 | 0.58% |
| 2007-05-25 | 40.59 | 43.10 | 40.18 | 42.85 | 227347 | 9523601 | 0.41 | 0.97% |
| 2007-05-17 | 43.50 | 44.28 | 39.40 | 42.44 | 186257 | 7748752 | -0.75 | -1.74% |
| 2007-05-11 | 45.05 | 47.30 | 41.05 | 43.19 | 172790 | 7697958 | -2.69 | -5.86% |
| 2007-04-27 | 48.00 | 52.20 | 44.80 | 45.88 | 168369 | 8084804 | -1.70 | -3.57% |
| 2007-04-20 | 41.70 | 47.82 | 41.70 | 47.58 | 148423 | 6556203 | 5.60 | 13.34% |
| 2007-04-13 | 36.91 | 43.80 | 36.70 | 41.98 | 177868 | 7239635 | 4.92 | 13.28% |
| 2007-04-06 | 32.68 | 37.60 | 32.10 | 37.06 | 197058 | 7042490 | 4.86 | 15.09% |
| 2007-03-30 | 32.10 | 35.20 | 31.66 | 32.20 | 135793 | 4496450 | -0.40 | -1.23% |
| 2007-03-23 | 28.77 | 33.25 | 28.36 | 32.60 | 186817 | 5874242 | 3.32 | 11.34% |
| 2007-03-16 | 32.30 | 32.30 | 29.01 | 29.28 | 158843 | 4834009 | -3.33 | -10.21% |
| 2007-03-09 | 28.35 | 33.28 | 28.31 | 32.61 | 137959 | 4311655 | 1.89 | 6.15% |
| 2007-03-02 | 34.95 | 35.95 | 29.10 | 30.72 | 286480 | 9294964 | -2.21 | -6.71% |
| 2007-02-16 | 28.69 | 35.70 | 26.51 | 32.93 | 443407 | 13404362 | 6.82 | 26.12% |
| 2007-02-09 | 20.88 | 26.85 | 19.32 | 26.11 | 740886 | 17233920 | 4.46 | 20.60% |
| 2007-02-02 | 21.41 | 23.15 | 19.85 | 21.65 | 487733 | 10669917 | 0.55 | 2.61% |
| 2007-01-26 | 21.80 | 23.08 | 19.80 | 21.10 | 532818 | 11524305 | 0.01 | 0.05% |
| 2007-01-19 | 18.80 | 21.46 | 18.55 | 21.09 | 539453 | 10873329 | 2.67 | 14.49% |
| 2007-01-12 | 17.60 | 20.20 | 17.45 | 18.42 | 392519 | 7535174 | 0.20 | 1.10% |
| 2007-01-05 | 18.60 | 18.65 | 17.60 | 18.22 | 103529 | 1885940 | -0.65 | -3.44% |
| 2006-12-29 | 18.41 | 19.00 | 17.70 | 18.87 | 245473 | 4518900 | 0.58 | 3.17% |
| 2006-12-22 | 19.46 | 19.97 | 18.18 | 18.29 | 312409 | 5993934 | -1.59 | -8.00% |
| 2006-12-15 | 18.68 | 20.39 | 18.50 | 19.88 | 272651 | 5339263 | 0.91 | 4.80% |
| 2006-12-08 | 22.10 | 22.72 | 18.65 | 18.97 | 457297 | 9417612 | -3.44 | -15.35% |
| 2006-12-01 | 17.85 | 22.78 | 17.81 | 22.41 | 693523 | 14000701 | 5.06 | 29.16% |
