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 | 46.05 | 48.30 | 44.00 | 45.68 | 247318 | 11498110 | -0.17 | -0.37% |
| 2009-11-20 | 43.15 | 46.50 | 43.00 | 45.85 | 237155 | 10568584 | 2.85 | 6.63% |
| 2009-11-13 | 44.92 | 45.25 | 41.96 | 43.00 | 178409 | 7839340 | -1.50 | -3.37% |
| 2009-11-06 | 42.63 | 45.39 | 41.80 | 44.50 | 115297 | 5085466 | 1.61 | 3.75% |
| 2009-10-30 | 44.18 | 44.60 | 42.60 | 42.89 | 95438 | 4150198 | -1.27 | -2.88% |
| 2009-10-23 | 42.70 | 46.39 | 42.49 | 44.16 | 146100 | 6428597 | 1.46 | 3.42% |
| 2009-10-16 | 45.90 | 46.00 | 42.35 | 42.70 | 78483 | 3497728 | -3.04 | -6.65% |
| 2009-10-09 | 44.68 | 45.88 | 43.30 | 45.74 | 6831 | 310300 | 1.27 | 2.86% |
| 2009-09-30 | 43.54 | 44.99 | 43.31 | 44.47 | 26892 | 1190843 | 0.97 | 2.23% |
| 2009-09-25 | 44.27 | 46.48 | 43.00 | 43.50 | 55042 | 2471851 | -0.83 | -1.87% |
| 2009-09-18 | 43.17 | 46.98 | 43.17 | 44.33 | 122371 | 5562247 | 1.23 | 2.85% |
| 2009-09-11 | 44.48 | 44.96 | 42.25 | 43.10 | 85192 | 3704481 | -0.40 | -0.92% |
| 2009-09-04 | 42.00 | 43.58 | 39.55 | 43.50 | 58821 | 2453557 | 0.78 | 1.83% |
| 2009-08-28 | 42.98 | 44.92 | 41.87 | 42.72 | 101787 | 4398190 | 0.27 | 0.64% |
| 2009-08-21 | 41.00 | 43.25 | 40.10 | 42.45 | 83358 | 3466213 | -2.43 | -5.41% |
| 2009-08-12 | 48.20 | 49.75 | 44.30 | 44.88 | 106820 | 5077518 | -2.39 | -5.06% |
| 2009-08-07 | 42.82 | 50.36 | 42.21 | 47.27 | 182452 | 8668309 | 4.81 | 11.33% |
| 2009-07-31 | 43.60 | 45.90 | 40.11 | 42.46 | 120896 | 5239001 | -0.92 | -2.12% |
| 2009-07-24 | 44.00 | 45.00 | 41.80 | 43.38 | 146604 | 6355342 | -0.50 | -1.14% |
| 2009-07-17 | 40.80 | 45.23 | 40.60 | 43.88 | 209209 | 9111106 | 3.02 | 7.39% |
| 2009-07-10 | 37.00 | 41.67 | 36.00 | 40.86 | 221522 | 8581062 | 3.96 | 10.73% |
| 2009-07-03 | 36.70 | 37.80 | 36.51 | 36.90 | 113190 | 4180227 | 0.22 | 0.60% |
| 2009-06-26 | 38.07 | 38.45 | 36.50 | 36.68 | 133031 | 5006173 | -1.35 | -3.55% |
| 2009-06-19 | 37.24 | 39.60 | 37.24 | 38.03 | 160014 | 6174435 | 0.88 | 2.37% |
| 2009-06-12 | 37.40 | 38.85 | 35.41 | 37.15 | 155902 | 5778041 | -0.38 | -1.01% |
| 2009-06-05 | 35.55 | 37.95 | 35.33 | 37.53 | 120444 | 4430124 | 2.28 | 6.47% |
| 2009-05-27 | 35.27 | 35.61 | 34.82 | 35.25 | 68548 | 2409371 | -0.58 | -1.62% |
| 2009-05-22 | 37.26 | 37.80 | 35.01 | 35.83 | 97016 | 3527495 | -1.21 | -3.27% |
| 2009-05-15 | 38.50 | 39.94 | 36.50 | 37.04 | 156096 | 6044019 | -1.39 | -3.62% |
| 2009-05-08 | 37.38 | 39.25 | 37.31 | 38.43 | 177087 | 6791456 | 1.04 | 2.78% |
| 2009-04-30 | 39.00 | 39.49 | 35.80 | 37.39 | 183444 | 6823703 | -1.82 | -4.64% |
| 2009-04-24 | 40.54 | 41.33 | 39.01 | 39.21 | 150912 | 6075841 | -1.10 | -2.73% |
| 2009-04-17 | 39.10 | 42.00 | 38.61 | 40.31 | 357021 | 14373068 | 1.50 | 3.87% |
| 2009-04-10 | 40.60 | 40.69 | 37.47 | 38.81 | 249227 | 9636394 | -1.89 | -4.64% |
| 2009-04-03 | 40.31 | 42.40 | 38.50 | 40.70 | 365261 | 14835228 | 0.31 | 0.77% |
| 2009-03-27 | 40.18 | 41.58 | 38.60 | 40.39 | 365798 | 14717964 | 0.09 | 0.22% |
| 2009-03-20 | 37.50 | 40.76 | 36.10 | 40.30 | 386830 | 14976791 | 2.91 | 7.78% |
| 2009-03-13 | 41.02 | 43.68 | 36.69 | 37.39 | 486113 | 19386692 | -3.23 | -7.95% |
| 2009-03-05 | 36.00 | 42.19 | 36.00 | 40.62 | 250288 | 9861559 | 3.95 | 10.77% |
| 2009-02-27 | 43.00 | 44.40 | 35.11 | 36.67 | 372136 | 15009321 | -6.27 | -14.60% |
| 2009-02-20 | 44.60 | 46.12 | 40.78 | 42.94 | 270888 | 11728013 | -1.21 | -2.74% |
| 2009-02-13 | 42.03 | 46.79 | 40.60 | 44.15 | 246987 | 10692821 | 2.35 | 5.62% |
| 2009-02-06 | 40.10 | 43.29 | 38.88 | 41.80 | 236237 | 9843574 | 2.14 | 5.40% |
| 2009-01-23 | 40.86 | 41.48 | 37.81 | 39.66 | 179000 | 7128508 | -0.33 | -0.82% |
| 2009-01-16 | 37.50 | 40.54 | 35.54 | 39.99 | 192586 | 7322599 | 2.49 | 6.64% |
| 2009-01-09 | 31.72 | 37.70 | 31.43 | 37.50 | 223023 | 7809722 | 5.54 | 17.33% |
| 2008-12-26 | 35.07 | 35.20 | 30.88 | 31.96 | 133279 | 4338882 | -3.11 | -8.87% |
| 2008-12-19 | 34.25 | 35.66 | 32.91 | 35.07 | 132958 | 4592658 | 1.23 | 3.63% |
| 2008-12-12 | 37.55 | 37.78 | 32.83 | 33.84 | 217548 | 7788791 | -2.59 | -7.11% |
| 2008-12-05 | 28.88 | 37.55 | 28.66 | 36.43 | 308703 | 10443773 | 7.46 | 25.75% |
| 2008-11-28 | 31.10 | 32.30 | 28.80 | 28.97 | 179168 | 5454591 | -2.02 | -6.52% |
| 2008-11-21 | 30.28 | 32.99 | 28.98 | 30.99 | 350773 | 10886578 | 0.50 | 1.64% |
| 2008-11-14 | 26.68 | 31.03 | 25.81 | 30.49 | 326661 | 9151488 | 4.38 | 16.77% |
| 2008-11-07 | 25.98 | 27.58 | 25.50 | 26.11 | 104020 | 2745703 | -0.44 | -1.66% |
| 2008-10-31 | 28.60 | 30.28 | 26.00 | 26.55 | 160117 | 4530252 | -2.64 | -9.04% |
| 2008-10-24 | 27.25 | 30.20 | 26.29 | 29.19 | 107221 | 3111328 | 2.00 | 7.36% |
| 2008-10-17 | 26.18 | 29.99 | 25.31 | 27.19 | 92270 | 2544824 | 0.48 | 1.80% |
| 2008-10-10 | 32.00 | 32.00 | 26.50 | 26.71 | 129832 | 3771608 | -6.23 | -18.91% |
| 2008-09-26 | 30.90 | 33.35 | 29.00 | 32.94 | 285299 | 8909141 | 3.91 | 13.47% |
| 2008-09-19 | 28.64 | 29.03 | 25.18 | 29.03 | 151517 | 4204791 | 0.22 | 0.76% |
| 2008-09-12 | 34.25 | 34.50 | 28.31 | 28.81 | 106125 | 3245632 | -5.69 | -16.49% |
| 2008-09-05 | 38.48 | 38.48 | 32.78 | 34.50 | 121322 | 4182332 | -4.12 | -10.67% |
| 2008-08-29 | 42.12 | 42.30 | 35.03 | 38.62 | 166792 | 6339101 | -3.48 | -8.27% |
| 2008-08-22 | 44.99 | 47.30 | 41.30 | 42.10 | 142425 | 6298313 | -2.83 | -6.30% |
| 2008-08-15 | 46.17 | 46.50 | 41.55 | 44.93 | 144543 | 6330090 | -1.28 | -2.77% |
| 2008-08-08 | 55.90 | 57.49 | 46.00 | 46.21 | 182155 | 9089306 | -9.91 | -17.66% |
| 2008-08-01 | 56.40 | 59.50 | 55.04 | 56.12 | 100578 | 5763269 | -0.13 | -0.23% |
| 2008-07-25 | 60.00 | 62.46 | 56.15 | 56.25 | 120660 | 7119854 | -4.23 | -6.99% |
| 2008-07-18 | 63.60 | 66.50 | 56.95 | 60.48 | 105192 | 6542380 | -3.04 | -4.79% |
| 2008-07-11 | 64.19 | 66.80 | 60.58 | 63.52 | 135373 | 8530795 | 3.28 | 5.45% |
| 2008-07-04 | 62.00 | 63.15 | 57.23 | 60.24 | 92353 | 5575396 | 0.85 | 1.43% |
| 2008-06-27 | 54.85 | 64.40 | 53.33 | 59.39 | 126224 | 7584276 | 3.96 | 7.14% |
| 2008-06-20 | 52.50 | 56.90 | 49.02 | 55.43 | 99220 | 5291136 | 2.52 | 4.76% |
| 2008-06-13 | 55.06 | 57.00 | 52.60 | 52.91 | 53691 | 2949000 | -5.72 | -9.76% |
| 2008-06-06 | 62.63 | 63.10 | 58.20 | 58.63 | 53998 | 3250643 | -4.10 | -6.54% |
| 2008-05-30 | 63.34 | 64.95 | 60.50 | 62.73 | 85210 | 5341764 | -0.61 | -0.96% |
| 2008-05-23 | 68.90 | 68.90 | 62.00 | 63.34 | 117839 | 7728601 | -2.65 | -4.02% |
| 2008-05-16 | 71.28 | 76.58 | 64.50 | 65.99 | 241006 | 16668860 | -7.25 | -9.90% |
| 2008-05-09 | 64.40 | 75.60 | 64.40 | 73.24 | 160386 | 11124742 | 10.14 | 16.07% |
| 2008-04-30 | 63.18 | 63.20 | 57.20 | 63.10 | 110351 | 6638643 | -0.11 | -0.17% |
| 2008-04-25 | 61.27 | 65.97 | 52.00 | 63.21 | 172130 | 10418602 | 7.51 | 13.48% |
| 2008-04-18 | 67.95 | 67.95 | 54.10 | 55.70 | 109820 | 6643961 | -12.44 | -18.26% |
| 2008-04-11 | 59.50 | 71.50 | 59.01 | 68.14 | 86093 | 5740959 | 8.02 | 13.34% |
| 2008-04-03 | 70.95 | 70.95 | 56.50 | 60.12 | 67654 | 4214466 | -12.20 | -16.87% |
| 2008-03-28 | 70.30 | 75.00 | 68.80 | 72.32 | 72567 | 5237751 | 2.80 | 4.03% |
| 2008-03-21 | 74.50 | 74.50 | 63.51 | 69.52 | 68990 | 4795183 | -4.06 | -5.52% |
| 2008-03-14 | 79.40 | 81.50 | 70.11 | 73.58 | 125579 | 9515001 | -5.67 | -7.16% |
| 2008-03-07 | 87.00 | 90.50 | 79.10 | 79.25 | 90720 | 7646109 | -7.95 | -9.12% |
| 2008-02-29 | 86.97 | 88.98 | 76.20 | 87.20 | 70333 | 5894394 | 0.22 | 0.25% |
| 2008-02-22 | 81.50 | 87.80 | 78.38 | 86.98 | 78251 | 6429351 | 8.99 | 11.53% |
| 2008-02-15 | 72.82 | 78.50 | 70.00 | 77.99 | 39489 | 2962047 | 6.47 | 9.05% |
| 2008-02-05 | 70.00 | 74.00 | 69.05 | 71.52 | 47407 | 3383007 | 2.52 | 3.65% |
| 2008-02-01 | 80.90 | 80.98 | 65.00 | 69.00 | 87644 | 6257973 | -11.10 | -13.86% |
| 2008-01-25 | 89.00 | 89.00 | 74.00 | 80.10 | 173069 | 14335300 | -3.88 | -4.62% |
| 2008-01-18 | 74.10 | 84.50 | 72.45 | 83.98 | 162546 | 13046660 | 9.23 | 12.35% |
| 2008-01-11 | 68.00 | 79.30 | 66.60 | 74.75 | 136135 | 10166197 | 6.39 | 9.35% |
| 2008-01-04 | 68.00 | 70.89 | 65.00 | 68.36 | 73868 | 5018095 | 1.12 | 1.67% |
| 2007-12-28 | 70.00 | 71.90 | 65.85 | 67.24 | 109682 | 7461705 | -2.65 | -3.79% |
| 2007-12-21 | 58.00 | 69.98 | 57.67 | 69.89 | 72137 | 4559613 | 11.09 | 18.86% |
| 2007-12-14 | 51.49 | 60.50 | 51.10 | 58.80 | 58621 | 3367189 | 6.63 | 12.71% |
| 2007-12-07 | 47.00 | 52.48 | 46.43 | 52.17 | 30476 | 1510079 | 5.74 | 12.36% |
| 2007-11-30 | 51.45 | 52.80 | 46.08 | 46.43 | 41796 | 2077948 | -3.87 | -7.69% |
| 2007-11-23 | 49.84 | 52.48 | 48.83 | 50.30 | 22617 | 1148353 | 0.32 | 0.64% |
| 2007-11-16 | 50.90 | 53.60 | 48.56 | 49.98 | 44510 | 2267558 | -1.40 | -2.73% |
| 2007-11-09 | 50.00 | 52.69 | 48.62 | 51.38 | 43231 | 2197049 | 0.77 | 1.52% |
| 2007-11-02 | 53.00 | 56.78 | 50.00 | 50.61 | 51670 | 2741862 | -2.41 | -4.54% |
| 2007-10-26 | 54.20 | 60.08 | 52.00 | 53.02 | 126035 | 7127059 | 1.08 | 2.08% |
| 2007-10-18 | 53.60 | 56.66 | 51.58 | 51.94 | 106010 | 5737655 | -0.66 | -1.25% |
| 2007-10-12 | 44.20 | 53.88 | 43.90 | 52.60 | 192139 | 9364568 | 8.70 | 19.82% |
| 2007-09-28 | 41.60 | 44.20 | 39.72 | 43.90 | 128134 | 5345970 | 2.02 | 4.82% |
| 2007-09-21 | 42.00 | 44.18 | 41.45 | 41.88 | 93134 | 3954004 | -0.22 | -0.52% |
| 2007-09-14 | 45.00 | 45.90 | 41.70 | 42.10 | 91792 | 3998831 | -3.60 | -7.88% |
| 2007-09-07 | 45.90 | 48.88 | 44.48 | 45.70 | 158204 | 7325026 | -0.13 | -0.28% |
| 2007-08-31 | 46.70 | 48.60 | 44.80 | 45.83 | 103765 | 4822413 | -0.49 | -1.06% |
| 2007-08-24 | 43.22 | 47.43 | 42.70 | 46.32 | 167580 | 7592799 | 3.72 | 8.73% |
| 2007-08-17 | 42.59 | 46.58 | 42.50 | 42.60 | 151427 | 6758711 | 0.01 | 0.02% |
| 2007-08-10 | 43.70 | 43.95 | 40.61 | 42.59 | 138886 | 5870742 | 0.16 | 0.38% |
| 2007-08-03 | 41.00 | 44.80 | 40.30 | 42.43 | 114107 | 4813737 | 1.20 | 2.91% |
| 2007-07-27 | 39.70 | 42.58 | 39.70 | 41.23 | 48879 | 2026146 | 1.54 | 3.88% |
| 2007-07-20 | 40.90 | 41.50 | 38.40 | 39.69 | 19297 | 754910 | -0.71 | -1.76% |
| 2007-07-13 | 40.89 | 43.01 | 39.80 | 40.40 | 27957 | 1153774 | -0.29 | -0.71% |
| 2007-07-06 | 42.90 | 43.48 | 38.51 | 40.69 | 37571 | 1543020 | -2.51 | -5.81% |
| 2007-06-29 | 45.13 | 47.99 | 42.80 | 43.20 | 110115 | 5036529 | -2.09 | -4.62% |
| 2007-06-22 | 46.88 | 50.00 | 42.75 | 45.29 | 90708 | 4072773 | -0.51 | -1.11% |
| 2007-06-15 | 40.81 | 46.88 | 40.81 | 45.80 | 109563 | 4863354 | 5.11 | 12.56% |
| 2007-06-08 | 42.45 | 42.50 | 36.60 | 40.69 | 128010 | 5070759 | -1.33 | -3.17% |
| 2007-06-01 | 39.50 | 45.80 | 38.32 | 42.02 | 190516 | 8032991 | 2.71 | 6.89% |
| 2007-05-25 | 35.23 | 40.00 | 34.90 | 39.31 | 220551 | 8335782 | 3.02 | 8.32% |
| 2007-05-18 | 34.40 | 36.88 | 33.60 | 36.29 | 163687 | 5766538 | 1.31 | 3.75% |
| 2007-05-11 | 36.00 | 37.20 | 33.73 | 34.98 | 161409 | 5642170 | -1.52 | -4.16% |
| 2007-04-27 | 37.18 | 39.98 | 36.00 | 36.50 | 104700 | 3982565 | -0.22 | -0.60% |
| 2007-04-20 | 36.58 | 37.49 | 34.80 | 36.72 | 173009 | 6236791 | 0.24 | 0.66% |
| 2007-04-13 | 30.41 | 38.00 | 29.20 | 36.48 | 264072 | 9198365 | 6.23 | 20.59% |
| 2007-03-30 | 31.60 | 32.80 | 30.01 | 30.25 | 94798 | 2953075 | -0.87 | -2.80% |
| 2007-03-23 | 28.53 | 31.50 | 27.20 | 31.12 | 102016 | 2997254 | 1.55 | 5.24% |
| 2007-03-16 | 32.32 | 32.32 | 28.75 | 29.57 | 64253 | 1913668 | -2.75 | -8.51% |
| 2007-03-09 | 29.00 | 32.43 | 27.65 | 32.32 | 91783 | 2796607 | 2.83 | 9.60% |
| 2007-03-02 | 34.40 | 34.40 | 28.00 | 29.49 | 67574 | 2034943 | -4.70 | -13.75% |
| 2007-02-16 | 29.30 | 36.50 | 29.30 | 34.19 | 55401 | 1840267 | 4.89 | 16.69% |
| 2007-02-09 | 28.60 | 30.10 | 27.30 | 29.30 | 107401 | 3089986 | 0.13 | 0.45% |
| 2007-02-02 | 28.13 | 30.85 | 26.60 | 29.17 | 170054 | 4813273 | 1.02 | 3.62% |
| 2007-01-26 | 27.30 | 29.90 | 24.55 | 28.15 | 234286 | 6289212 | 0.86 | 3.15% |
| 2007-01-19 | 21.31 | 30.00 | 21.31 | 27.29 | 128747 | 3361098 | 5.63 | 25.99% |
| 2007-01-12 | 19.62 | 22.30 | 19.55 | 21.66 | 86834 | 1808914 | 1.97 | 10.01% |
| 2007-01-05 | 18.50 | 20.12 | 18.20 | 19.69 | 69450 | 1333429 | 1.53 | 8.43% |
| 2006-12-29 | 17.62 | 19.01 | 17.40 | 18.16 | 128931 | 2342627 | 0.61 | 3.48% |
| 2006-12-22 | 18.67 | 19.61 | 17.41 | 17.55 | 128393 | 2384908 | -1.14 | -6.10% |
| 2006-12-15 | 15.29 | 18.87 | 15.06 | 18.69 | 83500 | 1446115 | 3.28 | 21.29% |
| 2006-12-08 | 16.72 | 17.48 | 15.00 | 15.41 | 144737 | 2393868 | -1.31 | -7.83% |
| 2006-12-01 | 13.68 | 16.90 | 13.65 | 16.72 | 150731 | 2323788 | 2.95 | 21.42% |
