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 | 48.38 | 49.48 | 45.35 | 45.47 | 276777 | 13178325 | -1.52 | -3.23% |
| 2009-11-20 | 43.91 | 48.51 | 40.99 | 46.99 | 546030 | 24893476 | 3.21 | 7.33% |
| 2009-11-13 | 45.70 | 45.87 | 43.27 | 43.78 | 477573 | 21314668 | -2.11 | -4.60% |
| 2009-11-06 | 42.57 | 46.05 | 41.93 | 45.89 | 611882 | 26819820 | 2.96 | 6.89% |
| 2009-10-30 | 44.15 | 44.30 | 42.30 | 42.93 | 279694 | 12048648 | -1.22 | -2.76% |
| 2009-10-23 | 43.18 | 45.35 | 42.75 | 44.15 | 378858 | 16748030 | 0.87 | 2.01% |
| 2009-10-16 | 45.19 | 45.19 | 42.90 | 43.28 | 309712 | 13539492 | -2.07 | -4.56% |
| 2009-10-09 | 43.36 | 45.44 | 43.00 | 45.35 | 87433 | 3853262 | 2.32 | 5.39% |
| 2009-09-30 | 42.96 | 44.28 | 42.00 | 43.03 | 99208 | 4267937 | 0.21 | 0.49% |
| 2009-09-25 | 45.85 | 46.45 | 42.50 | 42.82 | 230054 | 10175188 | -3.72 | -7.99% |
| 2009-09-18 | 48.00 | 48.50 | 45.65 | 46.54 | 117192 | 5464034 | -0.62 | -1.31% |
| 2009-09-11 | 43.29 | 48.90 | 43.26 | 47.16 | 277448 | 12798647 | 3.90 | 9.02% |
| 2009-09-04 | 42.00 | 44.25 | 38.75 | 43.26 | 235626 | 9563058 | 0.14 | 0.33% |
| 2009-08-28 | 44.90 | 47.00 | 41.40 | 43.12 | 212805 | 9460609 | -1.34 | -3.01% |
| 2009-08-21 | 43.00 | 45.28 | 40.04 | 44.46 | 219408 | 9329370 | 1.02 | 2.35% |
| 2009-08-14 | 48.88 | 48.93 | 43.00 | 43.44 | 159904 | 7347355 | -4.46 | -9.31% |
| 2009-08-07 | 48.30 | 53.13 | 47.70 | 47.90 | 319620 | 16121952 | -0.51 | -1.05% |
| 2009-07-31 | 46.94 | 49.00 | 43.50 | 48.41 | 358120 | 16962776 | 1.45 | 3.09% |
| 2009-07-24 | 46.10 | 49.43 | 45.60 | 46.96 | 305480 | 14637680 | 0.72 | 1.56% |
| 2009-07-17 | 45.55 | 47.98 | 45.21 | 46.24 | 357930 | 16579836 | 0.65 | 1.43% |
| 2009-07-10 | 41.20 | 46.30 | 40.46 | 45.59 | 559131 | 24063864 | 4.40 | 10.68% |
| 2009-07-03 | 41.80 | 43.77 | 40.52 | 41.19 | 307095 | 12880374 | -0.71 | -1.70% |
| 2009-06-26 | 41.30 | 43.03 | 39.60 | 41.90 | 419615 | 17385286 | 0.60 | 1.45% |
| 2009-06-19 | 39.84 | 42.01 | 38.59 | 41.30 | 357353 | 14404824 | 1.46 | 3.67% |
| 2009-06-12 | 41.80 | 42.08 | 39.01 | 39.84 | 351892 | 14220914 | -2.11 | -5.03% |
| 2009-06-04 | 42.19 | 43.40 | 40.68 | 41.95 | 211393 | 8899143 | 0.42 | 1.01% |
| 2009-05-27 | 43.00 | 43.73 | 40.50 | 41.53 | 196082 | 8101660 | -2.43 | -5.53% |
| 2009-05-22 | 45.00 | 46.10 | 42.75 | 43.96 | 174167 | 7724630 | -1.07 | -2.38% |
| 2009-05-15 | 44.35 | 45.05 | 41.68 | 45.03 | 165000 | 7134416 | 0.18 | 0.40% |
| 2009-05-08 | 44.80 | 46.56 | 42.95 | 44.85 | 179368 | 8051915 | 0.48 | 1.08% |
| 2009-04-30 | 38.40 | 44.95 | 38.20 | 44.37 | 330312 | 13524242 | 5.83 | 15.13% |
| 2009-04-24 | 37.50 | 39.20 | 36.21 | 38.54 | 377593 | 14288457 | 0.87 | 2.31% |
| 2009-04-17 | 35.56 | 39.03 | 35.56 | 37.67 | 615069 | 23187404 | 2.16 | 6.08% |
| 2009-04-10 | 34.88 | 35.70 | 33.89 | 35.51 | 447486 | 15562707 | 0.38 | 1.08% |
| 2009-04-03 | 36.30 | 36.32 | 34.36 | 35.13 | 551157 | 19376544 | -0.89 | -2.47% |
| 2009-03-27 | 35.40 | 38.35 | 34.41 | 36.02 | 486173 | 17622548 | 0.96 | 2.74% |
| 2009-03-20 | 34.30 | 36.15 | 34.20 | 35.06 | 327616 | 11553266 | 1.07 | 3.15% |
| 2009-03-13 | 34.85 | 35.43 | 32.00 | 33.99 | 287243 | 9594747 | -0.71 | -2.05% |
| 2009-03-06 | 31.30 | 37.51 | 31.00 | 34.70 | 555128 | 19436086 | 3.17 | 10.05% |
| 2009-02-27 | 36.95 | 38.25 | 29.58 | 31.53 | 471567 | 16486039 | -5.47 | -14.78% |
| 2009-02-20 | 32.90 | 38.65 | 32.51 | 37.00 | 761759 | 27082230 | 4.05 | 12.29% |
| 2009-02-13 | 31.88 | 33.48 | 30.50 | 32.95 | 681135 | 21709336 | 1.45 | 4.60% |
| 2009-02-06 | 29.33 | 32.10 | 29.33 | 31.50 | 573205 | 17597364 | 2.70 | 9.38% |
| 2009-01-23 | 28.24 | 29.60 | 28.08 | 28.80 | 332267 | 9640015 | 0.18 | 0.63% |
| 2009-01-16 | 29.97 | 30.00 | 27.89 | 28.62 | 390613 | 11263358 | -1.56 | -5.17% |
| 2009-01-09 | 27.02 | 30.46 | 27.02 | 30.18 | 576321 | 16786884 | 5.00 | 19.86% |
| 2008-12-26 | 28.25 | 28.40 | 24.60 | 25.18 | 307097 | 7989000 | -3.09 | -10.93% |
| 2008-12-19 | 26.18 | 28.77 | 24.72 | 28.27 | 394933 | 10648886 | 2.46 | 9.53% |
| 2008-12-12 | 27.45 | 29.63 | 25.11 | 25.81 | 625090 | 17506010 | -1.37 | -5.04% |
| 2008-12-05 | 26.55 | 28.70 | 25.70 | 27.18 | 624192 | 17013100 | 0.61 | 2.30% |
| 2008-11-28 | 25.03 | 27.99 | 22.80 | 26.57 | 777540 | 19819608 | 1.18 | 4.65% |
| 2008-11-21 | 24.00 | 26.31 | 22.90 | 25.39 | 1050340 | 25630468 | 0.93 | 3.80% |
| 2008-11-14 | 20.20 | 24.75 | 19.87 | 24.46 | 1420207 | 32207156 | 5.61 | 29.76% |
| 2008-11-07 | 16.70 | 19.33 | 16.51 | 18.85 | 584089 | 10617356 | 1.92 | 11.34% |
| 2008-10-31 | 16.10 | 17.68 | 14.45 | 16.93 | 497840 | 7977976 | 0.22 | 1.32% |
| 2008-10-24 | 17.81 | 18.90 | 16.50 | 16.71 | 357592 | 6306536 | -1.44 | -7.93% |
| 2008-10-17 | 20.94 | 23.57 | 17.70 | 18.15 | 321751 | 6497636 | -3.11 | -14.63% |
| 2008-10-10 | 25.99 | 25.99 | 19.91 | 21.26 | 227757 | 5198263 | -4.94 | -18.86% |
| 2008-09-26 | 24.60 | 26.30 | 22.05 | 26.20 | 423335 | 10412870 | 3.59 | 15.88% |
| 2008-09-19 | 21.80 | 23.29 | 19.51 | 22.61 | 311588 | 6762022 | 0.07 | 0.31% |
| 2008-09-12 | 26.60 | 28.48 | 22.46 | 22.54 | 311183 | 7964499 | -3.89 | -14.72% |
| 2008-09-05 | 29.65 | 30.01 | 26.20 | 26.43 | 124596 | 3535014 | -3.63 | -12.08% |
| 2008-08-29 | 26.98 | 30.76 | 26.50 | 30.06 | 247574 | 7073278 | 3.17 | 11.79% |
| 2008-08-22 | 29.00 | 29.15 | 24.30 | 26.89 | 342308 | 9300221 | -2.25 | -7.72% |
| 2008-08-15 | 30.41 | 30.79 | 27.36 | 29.14 | 166047 | 4896044 | -1.26 | -4.14% |
| 2008-08-08 | 36.62 | 36.62 | 30.02 | 30.40 | 209638 | 6947599 | -6.17 | -16.87% |
| 2008-08-01 | 39.62 | 40.15 | 35.92 | 36.57 | 261513 | 9862546 | -2.92 | -7.39% |
| 2008-07-25 | 37.85 | 40.83 | 36.59 | 39.49 | 571998 | 21896222 | 1.59 | 4.20% |
| 2008-07-18 | 42.59 | 43.55 | 36.00 | 37.90 | 217374 | 8627235 | -5.10 | -11.86% |
| 2008-07-11 | 38.00 | 44.15 | 38.00 | 43.00 | 308273 | 12729074 | 5.08 | 13.40% |
| 2008-07-04 | 39.86 | 40.89 | 35.82 | 37.92 | 198042 | 7581356 | -2.71 | -6.67% |
| 2008-06-27 | 42.13 | 43.10 | 38.61 | 40.63 | 226544 | 9261358 | -2.88 | -6.62% |
| 2008-06-20 | 48.00 | 49.90 | 40.22 | 43.51 | 262033 | 12067711 | -4.05 | -8.52% |
| 2008-06-13 | 50.50 | 51.20 | 46.02 | 47.56 | 168719 | 8105073 | -5.76 | -10.80% |
| 2008-06-06 | 57.53 | 57.99 | 51.96 | 53.32 | 160014 | 8681274 | -4.21 | -7.32% |
| 2008-05-30 | 56.50 | 58.04 | 53.00 | 57.53 | 292143 | 16295758 | 0.47 | 0.82% |
| 2008-05-23 | 59.48 | 68.17 | 56.30 | 57.06 | 447618 | 27661928 | -3.43 | -5.67% |
| 2008-05-09 | 60.70 | 62.68 | 57.00 | 60.49 | 103078 | 6204104 | 0.47 | 0.78% |
| 2008-04-30 | 58.49 | 60.90 | 57.00 | 60.02 | 87099 | 5102498 | 0.13 | 0.22% |
| 2008-04-25 | 54.90 | 63.05 | 49.00 | 59.89 | 146678 | 8579376 | 8.38 | 16.27% |
| 2008-04-18 | 54.38 | 54.38 | 48.00 | 51.51 | 57017 | 2933435 | -2.49 | -4.61% |
| 2008-04-11 | 55.98 | 58.58 | 48.00 | 54.00 | 229842 | 12338361 | -2.40 | -4.25% |
| 2008-04-03 | 52.20 | 57.84 | 49.70 | 56.40 | 111821 | 6075487 | 3.21 | 6.04% |
| 2008-03-28 | 48.02 | 53.79 | 46.58 | 53.19 | 100065 | 5039874 | 5.13 | 10.67% |
| 2008-03-21 | 52.37 | 52.37 | 42.05 | 48.06 | 125012 | 5800658 | -5.88 | -10.90% |
| 2008-03-14 | 64.00 | 64.10 | 50.40 | 53.94 | 78152 | 4356798 | -9.19 | -14.56% |
| 2008-03-07 | 66.57 | 68.88 | 62.47 | 63.13 | 38786 | 2570518 | -3.19 | -4.81% |
| 2008-02-29 | 68.50 | 68.50 | 59.81 | 66.32 | 57389 | 3698036 | -1.95 | -2.86% |
| 2008-02-22 | 75.87 | 77.38 | 67.43 | 68.27 | 23875 | 1735622 | -6.01 | -8.09% |
| 2008-02-15 | 72.15 | 74.96 | 71.00 | 74.28 | 19172 | 1411416 | 2.09 | 2.90% |
| 2008-02-05 | 65.30 | 73.63 | 65.30 | 72.19 | 40454 | 2873280 | 7.21 | 11.10% |
| 2008-02-01 | 68.40 | 73.50 | 63.00 | 64.98 | 79588 | 5443473 | -3.48 | -5.08% |
| 2008-01-25 | 73.55 | 73.55 | 62.00 | 68.46 | 134614 | 8832960 | -5.04 | -6.86% |
| 2008-01-18 | 77.10 | 82.80 | 72.00 | 73.50 | 110024 | 8521124 | -3.94 | -5.09% |
| 2008-01-11 | 74.65 | 78.49 | 72.35 | 77.44 | 108847 | 8197076 | 2.85 | 3.82% |
| 2008-01-04 | 71.80 | 75.40 | 71.15 | 74.59 | 54579 | 4044147 | 1.70 | 2.33% |
| 2007-12-28 | 69.00 | 76.00 | 68.50 | 72.89 | 71735 | 5206360 | 4.89 | 7.19% |
| 2007-12-21 | 63.95 | 70.10 | 61.00 | 68.00 | 63530 | 4134809 | 3.80 | 5.92% |
| 2007-12-14 | 68.05 | 70.69 | 61.85 | 64.20 | 110930 | 7434971 | -5.37 | -7.72% |
| 2007-12-07 | 63.00 | 71.80 | 62.58 | 69.57 | 81042 | 5489916 | 4.79 | 7.39% |
| 2007-11-30 | 67.00 | 71.38 | 61.20 | 64.78 | 188727 | 12032161 | -2.03 | -3.04% |
| 2007-11-23 | 69.50 | 72.88 | 65.80 | 66.81 | 42475 | 2964748 | -4.22 | -5.94% |
| 2007-11-16 | 65.01 | 72.99 | 62.02 | 71.03 | 52693 | 3550987 | 4.14 | 6.19% |
| 2007-11-09 | 75.70 | 75.70 | 66.00 | 66.89 | 55926 | 3962239 | -9.55 | -12.49% |
| 2007-11-02 | 81.00 | 84.98 | 72.50 | 76.44 | 67527 | 5310133 | -3.48 | -4.35% |
| 2007-10-26 | 84.94 | 85.50 | 77.68 | 79.92 | 30580 | 2496321 | -5.10 | -6.00% |
| 2007-10-18 | 92.50 | 92.50 | 83.60 | 85.02 | 60132 | 5298829 | -5.60 | -6.18% |
| 2007-10-12 | 84.02 | 96.50 | 78.00 | 90.62 | 120138 | 10381146 | 6.99 | 8.36% |
| 2007-09-28 | 84.13 | 90.00 | 79.18 | 83.63 | 44124 | 3670669 | -3.36 | -3.86% |
| 2007-09-21 | 80.90 | 91.98 | 77.03 | 86.99 | 87383 | 7301556 | 5.12 | 6.25% |
| 2007-09-14 | 64.50 | 81.87 | 64.50 | 81.87 | 179014 | 12830369 | 15.43 | 23.22% |
| 2007-09-07 | 67.45 | 68.49 | 64.31 | 66.44 | 99868 | 6642728 | 0.76 | 1.16% |
| 2007-08-31 | 65.00 | 68.66 | 60.50 | 65.68 | 140593 | 9226684 | -0.42 | -0.64% |
| 2007-08-24 | 54.00 | 67.05 | 53.35 | 66.10 | 232333 | 14035027 | 12.70 | 23.78% |
| 2007-08-17 | 55.35 | 57.99 | 53.28 | 53.40 | 163350 | 9082190 | -1.59 | -2.89% |
| 2007-08-10 | 50.70 | 55.68 | 49.90 | 54.99 | 188375 | 9991210 | 4.10 | 8.06% |
| 2007-08-03 | 50.47 | 52.91 | 49.00 | 50.89 | 170806 | 8662509 | 0.41 | 0.81% |
| 2007-07-27 | 48.99 | 52.98 | 48.51 | 50.48 | 206889 | 10506900 | 1.03 | 2.08% |
| 2007-07-20 | 50.05 | 50.38 | 46.76 | 49.45 | 86568 | 4157125 | -0.62 | -1.24% |
| 2007-07-13 | 52.12 | 54.20 | 48.85 | 50.07 | 139746 | 7058935 | -2.40 | -4.57% |
| 2007-07-06 | 59.99 | 59.99 | 49.33 | 52.47 | 127963 | 6874582 | -6.48 | -10.99% |
| 2007-06-29 | 55.84 | 59.60 | 52.00 | 58.95 | 133061 | 7435816 | 3.41 | 6.14% |
| 2007-06-22 | 53.30 | 57.00 | 52.00 | 55.54 | 116920 | 6337284 | 2.54 | 4.79% |
| 2007-06-15 | 52.00 | 54.88 | 49.99 | 53.00 | 95524 | 5064772 | 2.01 | 3.94% |
| 2007-06-07 | 52.50 | 52.50 | 47.06 | 50.99 | 98742 | 4905374 | -0.11 | -0.21% |
| 2007-06-01 | 51.96 | 56.20 | 49.20 | 51.10 | 130660 | 6880492 | 0.61 | 1.21% |
| 2007-05-25 | 42.00 | 53.85 | 41.10 | 50.49 | 170039 | 8498072 | 5.69 | 12.70% |
| 2007-05-18 | 40.00 | 45.92 | 39.98 | 44.80 | 209289 | 9031675 | 5.77 | 14.78% |
| 2007-05-11 | 39.20 | 43.49 | 37.90 | 39.03 | 195327 | 7921404 | -0.15 | -0.38% |
| 2007-04-27 | 38.85 | 40.20 | 37.00 | 39.18 | 188986 | 7315315 | 0.93 | 2.43% |
| 2007-04-20 | 39.88 | 41.90 | 35.10 | 38.25 | 187454 | 7285845 | -1.77 | -4.42% |
| 2007-04-13 | 35.00 | 42.57 | 35.00 | 40.02 | 231986 | 8890562 | 5.02 | 14.34% |
| 2007-04-06 | 33.40 | 36.50 | 33.02 | 35.00 | 136773 | 4765924 | 2.00 | 6.06% |
| 2007-03-30 | 34.00 | 34.95 | 32.71 | 33.00 | 87964 | 2959462 | -0.50 | -1.49% |
| 2007-03-23 | 33.69 | 37.20 | 32.02 | 33.50 | 72589 | 2526208 | -0.35 | -1.03% |
| 2007-03-16 | 33.00 | 37.69 | 31.55 | 33.85 | 87359 | 3024752 | 0.70 | 2.11% |
| 2007-03-09 | 29.10 | 34.53 | 27.70 | 33.15 | 160336 | 5113829 | 3.65 | 12.37% |
| 2007-03-02 | 32.15 | 32.20 | 27.18 | 29.50 | 110135 | 3224356 | -2.31 | -7.26% |
| 2007-02-16 | 28.20 | 32.20 | 28.00 | 31.81 | 84975 | 2631581 | 3.52 | 12.44% |
| 2007-02-09 | 30.10 | 30.90 | 27.00 | 28.29 | 121759 | 3500113 | -2.79 | -8.98% |
| 2007-02-02 | 35.88 | 35.88 | 30.60 | 31.08 | 49905 | 1633313 | -3.22 | -9.39% |
| 2007-01-26 | 30.70 | 35.89 | 30.01 | 34.30 | 189631 | 6242808 | 3.71 | 12.13% |
| 2007-01-19 | 27.40 | 31.20 | 26.40 | 30.59 | 226674 | 6525003 | 3.20 | 11.68% |
| 2007-01-12 | 27.02 | 29.49 | 27.02 | 27.39 | 141208 | 3966152 | -0.10 | -0.36% |
| 2007-01-05 | 30.10 | 30.80 | 26.10 | 27.49 | 73986 | 2095108 | -2.51 | -8.37% |
| 2006-12-29 | 29.04 | 30.40 | 27.59 | 30.00 | 106361 | 3070188 | 0.75 | 2.56% |
| 2006-12-22 | 26.60 | 29.75 | 26.30 | 29.25 | 104694 | 3008032 | 2.97 | 11.30% |
| 2006-12-14 | 23.35 | 26.30 | 23.35 | 26.28 | 86662 | 2149965 | 2.41 | 10.10% |
| 2006-12-08 | 25.10 | 26.68 | 23.10 | 23.87 | 102179 | 2564200 | -1.29 | -5.13% |
| 2006-12-01 | 21.40 | 27.00 | 21.40 | 25.16 | 155768 | 3735022 | 3.80 | 17.79% |
| 2006-11-24 | 18.16 | 22.12 | 18.15 | 21.36 | 180163 | 3660886 | 3.26 | 18.01% |
