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 | 43.25 | 45.50 | 42.80 | 42.91 | 59667 | 2631126 | -1.17 | -2.65% |
| 2009-11-20 | 42.07 | 45.80 | 42.07 | 44.08 | 143949 | 6288410 | 1.77 | 4.18% |
| 2009-11-13 | 42.09 | 43.28 | 41.00 | 42.31 | 126541 | 5333129 | 0.18 | 0.43% |
| 2009-11-06 | 37.70 | 45.41 | 37.70 | 42.13 | 173717 | 7293506 | 4.45 | 11.81% |
| 2009-10-30 | 37.60 | 38.39 | 35.86 | 37.68 | 84001 | 3138214 | 0.25 | 0.67% |
| 2009-10-23 | 35.00 | 37.57 | 35.00 | 37.43 | 157560 | 5740488 | 0.73 | 1.99% |
| 2009-10-16 | 37.36 | 38.97 | 35.98 | 36.70 | 118110 | 4401839 | -0.66 | -1.77% |
| 2009-10-09 | 35.98 | 37.48 | 35.75 | 37.36 | 11397 | 421289 | 1.46 | 4.07% |
| 2009-09-30 | 37.75 | 37.75 | 33.55 | 35.90 | 46866 | 1667247 | -0.92 | -2.50% |
| 2009-09-25 | 37.07 | 39.68 | 36.50 | 36.82 | 147553 | 5619088 | -0.37 | -0.99% |
| 2009-09-18 | 36.85 | 39.32 | 36.71 | 37.19 | 144795 | 5483756 | 0.49 | 1.33% |
| 2009-09-11 | 36.56 | 39.88 | 36.03 | 36.70 | 199115 | 7542140 | 0.40 | 1.10% |
| 2009-09-04 | 33.13 | 36.50 | 31.00 | 36.30 | 223370 | 7598687 | 2.21 | 6.48% |
| 2009-08-28 | 32.49 | 34.89 | 31.78 | 34.09 | 174359 | 5876825 | 1.95 | 6.07% |
| 2009-08-21 | 32.27 | 33.20 | 29.01 | 32.14 | 178821 | 5544037 | -0.15 | -0.47% |
| 2009-08-14 | 34.82 | 35.80 | 31.82 | 32.29 | 203939 | 6826581 | -2.36 | -6.81% |
| 2009-08-07 | 33.15 | 35.60 | 31.11 | 34.65 | 568727 | 18929880 | 1.65 | 5.00% |
| 2009-07-31 | 33.48 | 34.39 | 30.26 | 33.00 | 210801 | 6935634 | -0.19 | -0.57% |
| 2009-07-24 | 34.92 | 35.28 | 32.95 | 33.19 | 300272 | 10176394 | -1.73 | -4.95% |
| 2009-07-17 | 32.30 | 37.80 | 31.90 | 34.92 | 260642 | 9186052 | 2.13 | 6.50% |
| 2009-07-10 | 31.06 | 33.15 | 30.10 | 32.79 | 267902 | 8415261 | 1.69 | 5.43% |
| 2009-07-03 | 31.55 | 33.35 | 30.50 | 31.10 | 183048 | 5800946 | -0.50 | -1.58% |
| 2009-06-26 | 33.10 | 33.20 | 30.70 | 31.60 | 104616 | 3333991 | -0.85 | -2.62% |
| 2009-06-19 | 30.90 | 33.34 | 29.90 | 32.45 | 152463 | 4870169 | 1.36 | 4.37% |
| 2009-06-12 | 28.81 | 32.79 | 27.67 | 31.09 | 311049 | 9459210 | 1.94 | 6.66% |
| 2009-06-05 | 28.87 | 29.80 | 27.93 | 29.15 | 157890 | 4563729 | 0.30 | 1.04% |
| 2009-05-27 | 26.50 | 30.40 | 25.60 | 28.85 | 182572 | 5240191 | 2.15 | 8.05% |
| 2009-05-22 | 27.61 | 28.50 | 26.25 | 26.70 | 176215 | 4817735 | -0.91 | -3.30% |
| 2009-05-15 | 24.82 | 28.59 | 24.06 | 27.61 | 503284 | 13411998 | 2.62 | 10.48% |
| 2009-05-08 | 23.20 | 26.30 | 23.20 | 24.99 | 390341 | 9704062 | 0.82 | 3.39% |
| 2009-04-29 | 25.11 | 25.28 | 23.40 | 24.17 | 121400 | 2931375 | -0.94 | -3.74% |
| 2009-04-24 | 27.75 | 27.85 | 24.66 | 25.11 | 331772 | 8702677 | -2.87 | -10.26% |
| 2009-04-17 | 27.01 | 28.49 | 25.99 | 27.98 | 349513 | 9414988 | 1.14 | 4.25% |
| 2009-04-10 | 26.13 | 27.58 | 25.00 | 26.84 | 260440 | 6928173 | 0.64 | 2.44% |
| 2009-04-03 | 25.25 | 26.61 | 23.97 | 26.20 | 323798 | 8253159 | 0.96 | 3.80% |
| 2009-03-27 | 25.60 | 26.63 | 24.80 | 25.24 | 257640 | 6602723 | -0.64 | -2.47% |
| 2009-03-20 | 22.41 | 26.40 | 22.35 | 25.88 | 311259 | 7536822 | 2.88 | 12.52% |
| 2009-03-13 | 24.98 | 25.62 | 22.82 | 23.00 | 99723 | 2408986 | -1.95 | -7.82% |
| 2009-03-06 | 24.70 | 26.26 | 23.01 | 24.95 | 174010 | 4360838 | 0.02 | 0.08% |
| 2009-02-27 | 27.30 | 27.80 | 23.86 | 24.93 | 255969 | 6712330 | -2.58 | -9.38% |
| 2009-02-20 | 26.19 | 29.19 | 24.21 | 27.51 | 546667 | 14394421 | 1.32 | 5.04% |
| 2009-02-13 | 22.82 | 26.87 | 22.80 | 26.19 | 604716 | 14863130 | 4.19 | 19.05% |
| 2009-02-06 | 16.82 | 22.00 | 16.71 | 22.00 | 486352 | 9459365 | 5.33 | 31.97% |
| 2009-01-23 | 17.16 | 17.80 | 16.40 | 16.67 | 392915 | 6684116 | -0.43 | -2.52% |
| 2009-01-16 | 15.20 | 17.60 | 15.18 | 17.10 | 535102 | 8507840 | 1.48 | 9.47% |
| 2009-01-09 | 18.32 | 18.90 | 15.16 | 15.62 | 443655 | 7049598 | -2.37 | -13.17% |
| 2008-12-26 | 18.58 | 19.85 | 17.58 | 17.99 | 107443 | 1999594 | -0.60 | -3.23% |
| 2008-12-19 | 17.26 | 18.90 | 17.09 | 18.59 | 76049 | 1363080 | 1.49 | 8.71% |
| 2008-12-12 | 18.45 | 19.35 | 16.88 | 17.10 | 123971 | 2294424 | -1.00 | -5.53% |
| 2008-12-05 | 15.40 | 18.18 | 15.25 | 18.10 | 91054 | 1551416 | 2.61 | 16.85% |
| 2008-11-28 | 16.75 | 18.16 | 15.20 | 15.49 | 119296 | 1987565 | -1.23 | -7.36% |
| 2008-11-21 | 17.88 | 18.55 | 16.01 | 16.72 | 74288 | 1279836 | -1.49 | -8.18% |
| 2008-11-14 | 15.50 | 18.30 | 15.35 | 18.21 | 83369 | 1362401 | 2.92 | 19.10% |
| 2008-11-07 | 16.10 | 16.78 | 14.51 | 15.29 | 39167 | 610634 | -1.20 | -7.28% |
| 2008-10-31 | 16.62 | 17.00 | 15.60 | 16.49 | 51781 | 845567 | -0.11 | -0.66% |
| 2008-10-24 | 16.18 | 17.10 | 15.71 | 16.60 | 53226 | 876493 | 0.20 | 1.22% |
| 2008-10-17 | 18.60 | 19.75 | 16.00 | 16.40 | 90679 | 1577829 | -2.37 | -12.63% |
| 2008-10-10 | 19.20 | 19.20 | 17.60 | 18.77 | 78555 | 1448753 | -0.51 | -2.65% |
| 2008-09-26 | 21.38 | 22.38 | 17.11 | 19.28 | 268490 | 5254024 | -1.47 | -7.08% |
| 2008-09-19 | 18.66 | 20.75 | 18.20 | 20.75 | 171652 | 3456642 | 1.87 | 9.90% |
| 2008-09-12 | 22.11 | 22.40 | 18.88 | 18.88 | 52246 | 1083183 | -3.61 | -16.05% |
| 2008-09-05 | 23.25 | 24.00 | 22.25 | 22.49 | 60245 | 1410317 | -1.49 | -6.21% |
| 2008-08-29 | 28.45 | 28.45 | 23.10 | 23.98 | 178464 | 4366716 | -5.00 | -17.25% |
| 2008-08-22 | 35.06 | 36.99 | 28.98 | 28.98 | 137618 | 4598050 | -6.80 | -19.00% |
| 2008-08-15 | 36.00 | 36.56 | 33.42 | 35.78 | 7108 | 249895 | -0.80 | -2.19% |
| 2008-08-08 | 37.00 | 38.50 | 35.98 | 36.58 | 16685 | 626084 | -0.93 | -2.48% |
| 2008-08-01 | 37.55 | 38.60 | 35.61 | 37.51 | 19543 | 731034 | 0.11 | 0.29% |
| 2008-07-25 | 36.09 | 38.80 | 35.38 | 37.40 | 39574 | 1490094 | 1.39 | 3.86% |
| 2008-07-18 | 35.49 | 36.19 | 33.01 | 36.01 | 50844 | 1756099 | 0.09 | 0.25% |
| 2008-07-11 | 34.60 | 37.08 | 34.60 | 35.92 | 62701 | 2262270 | 1.05 | 3.01% |
| 2008-07-04 | 33.53 | 36.10 | 32.93 | 34.87 | 20571 | 703985 | 0.93 | 2.74% |
| 2008-06-27 | 34.60 | 36.37 | 33.50 | 33.94 | 33023 | 1164117 | -2.47 | -6.78% |
| 2008-06-20 | 38.89 | 38.89 | 33.10 | 36.41 | 26895 | 999477 | -1.92 | -5.01% |
| 2008-06-13 | 40.05 | 40.05 | 37.80 | 38.33 | 26820 | 1036214 | -2.67 | -6.51% |
| 2008-06-06 | 40.00 | 41.80 | 39.50 | 41.00 | 24865 | 1016775 | 0.70 | 1.74% |
| 2008-05-30 | 42.05 | 42.45 | 39.30 | 40.30 | 29360 | 1206974 | -2.04 | -4.82% |
| 2008-05-23 | 43.44 | 44.50 | 40.21 | 42.34 | 45245 | 1951251 | -0.61 | -1.42% |
| 2008-05-16 | 43.50 | 47.18 | 42.40 | 42.95 | 135981 | 6158796 | -0.88 | -2.01% |
| 2008-05-09 | 39.50 | 44.52 | 39.46 | 43.83 | 203021 | 8401553 | 4.91 | 12.62% |
| 2008-04-30 | 37.00 | 39.65 | 35.88 | 38.92 | 82550 | 3137009 | 1.09 | 2.88% |
| 2008-04-25 | 42.01 | 42.25 | 35.52 | 37.83 | 302510 | 11679246 | -5.97 | -13.63% |
| 2008-04-17 | 42.40 | 45.71 | 41.09 | 43.80 | 53209 | 2331418 | 0.77 | 1.79% |
| 2008-04-11 | 40.80 | 44.32 | 40.00 | 43.03 | 58081 | 2476967 | 1.15 | 2.75% |
| 2008-04-03 | 44.60 | 45.00 | 40.00 | 41.88 | 30762 | 1280931 | -4.41 | -9.53% |
| 2008-03-28 | 44.90 | 46.50 | 39.01 | 46.29 | 66173 | 2896497 | 1.44 | 3.21% |
| 2008-03-21 | 44.20 | 46.10 | 38.21 | 44.85 | 58513 | 2471329 | 0.66 | 1.49% |
| 2008-03-14 | 49.51 | 49.99 | 42.40 | 44.19 | 47616 | 2171811 | -5.85 | -11.69% |
| 2008-03-07 | 48.41 | 51.90 | 47.01 | 50.04 | 40531 | 2004330 | 1.65 | 3.41% |
| 2008-02-29 | 54.48 | 54.79 | 45.00 | 48.39 | 66314 | 3217062 | -6.05 | -11.11% |
| 2008-02-22 | 53.93 | 55.80 | 52.98 | 54.44 | 41298 | 2244455 | 1.43 | 2.70% |
| 2008-02-15 | 54.50 | 55.00 | 51.00 | 53.01 | 23724 | 1242014 | -0.40 | -0.75% |
| 2008-02-05 | 54.00 | 56.30 | 52.00 | 53.41 | 25646 | 1390710 | 0.73 | 1.39% |
| 2008-02-01 | 58.90 | 58.90 | 51.01 | 52.68 | 56439 | 3107394 | -6.62 | -11.16% |
| 2008-01-25 | 54.17 | 61.19 | 48.52 | 59.30 | 171718 | 9395217 | 5.10 | 9.41% |
| 2008-01-18 | 50.89 | 55.20 | 50.40 | 54.20 | 148310 | 7793652 | 3.31 | 6.50% |
| 2008-01-11 | 52.31 | 52.50 | 48.71 | 50.89 | 162629 | 8145439 | -1.59 | -3.03% |
| 2008-01-04 | 48.10 | 53.20 | 48.10 | 52.48 | 72770 | 3745196 | 3.63 | 7.43% |
| 2007-12-28 | 46.58 | 49.97 | 46.49 | 48.85 | 126276 | 6072241 | 2.68 | 5.80% |
| 2007-12-21 | 49.99 | 49.99 | 43.00 | 46.17 | 167249 | 7498826 | -5.13 | -10.00% |
| 2007-12-14 | 46.79 | 53.00 | 45.50 | 51.30 | 124014 | 6282806 | 4.36 | 9.29% |
| 2007-12-07 | 44.30 | 47.02 | 42.66 | 46.94 | 95775 | 4323944 | 2.51 | 5.65% |
| 2007-11-30 | 45.00 | 46.25 | 38.22 | 44.43 | 254361 | 10775786 | -0.47 | -1.05% |
| 2007-11-23 | 42.88 | 46.70 | 42.88 | 44.90 | 104823 | 4717632 | 0.52 | 1.17% |
| 2007-11-16 | 48.80 | 49.00 | 42.98 | 44.38 | 86508 | 3888005 | -4.63 | -9.45% |
| 2007-11-09 | 48.10 | 51.30 | 47.60 | 49.01 | 51553 | 2555176 | 0.71 | 1.47% |
| 2007-11-02 | 49.03 | 52.50 | 47.45 | 48.30 | 51638 | 2581643 | -1.06 | -2.15% |
| 2007-10-26 | 53.00 | 55.25 | 48.28 | 49.36 | 137817 | 7018874 | -6.18 | -11.13% |
| 2007-10-18 | 57.39 | 58.49 | 53.80 | 55.54 | 58007 | 3224434 | -1.67 | -2.92% |
| 2007-10-12 | 62.50 | 63.05 | 55.80 | 57.21 | 99406 | 5854070 | -5.29 | -8.46% |
| 2007-09-28 | 57.00 | 63.19 | 55.00 | 62.50 | 104640 | 6192233 | 5.50 | 9.65% |
| 2007-09-21 | 57.48 | 59.50 | 54.99 | 57.00 | 77742 | 4436543 | -0.58 | -1.01% |
| 2007-09-14 | 61.61 | 61.61 | 55.78 | 57.58 | 90036 | 5233804 | -4.31 | -6.96% |
| 2007-09-07 | 64.00 | 67.00 | 60.60 | 61.89 | 98308 | 6222055 | -1.80 | -2.83% |
| 2007-08-31 | 66.20 | 68.45 | 62.50 | 63.69 | 56028 | 3620729 | -2.36 | -3.57% |
| 2007-08-24 | 62.00 | 68.21 | 61.00 | 66.05 | 97014 | 6122390 | 6.05 | 10.08% |
| 2007-08-17 | 64.68 | 68.60 | 60.00 | 60.00 | 59615 | 3751154 | -6.00 | -9.09% |
| 2007-08-10 | 61.01 | 68.80 | 60.10 | 66.00 | 93377 | 5909695 | 5.52 | 9.13% |
| 2007-08-03 | 56.50 | 62.44 | 55.96 | 60.48 | 71860 | 4233648 | 4.28 | 7.62% |
| 2007-07-27 | 57.50 | 59.15 | 55.00 | 56.20 | 65725 | 3729053 | 0.31 | 0.56% |
| 2007-07-20 | 54.40 | 56.46 | 52.36 | 55.89 | 35555 | 1926095 | 1.67 | 3.08% |
| 2007-07-13 | 60.99 | 60.99 | 53.12 | 54.22 | 44092 | 2443543 | -3.68 | -6.36% |
| 2007-07-06 | 61.05 | 64.45 | 53.72 | 57.90 | 27744 | 1652552 | -3.65 | -5.93% |
| 2007-06-29 | 63.90 | 63.90 | 58.00 | 61.55 | 49387 | 3016278 | -1.25 | -1.99% |
| 2007-06-22 | 65.50 | 68.80 | 59.02 | 62.80 | 59690 | 3822344 | -1.30 | -2.03% |
| 2007-06-15 | 54.01 | 65.50 | 54.01 | 64.10 | 99112 | 6023701 | 10.33 | 19.21% |
| 2007-06-08 | 52.01 | 55.17 | 49.49 | 53.77 | 118945 | 6221329 | -0.33 | -0.61% |
| 2007-06-01 | 51.50 | 58.20 | 48.50 | 54.10 | 138429 | 7632318 | 3.20 | 6.29% |
| 2007-05-25 | 47.98 | 51.60 | 46.28 | 50.90 | 117240 | 5814722 | 1.00 | 2.00% |
| 2007-05-18 | 43.88 | 50.05 | 42.60 | 49.90 | 134453 | 6365459 | 5.45 | 12.26% |
| 2007-05-11 | 46.35 | 47.80 | 42.99 | 44.45 | 173148 | 7833867 | -2.00 | -4.31% |
| 2007-04-27 | 45.49 | 51.75 | 44.40 | 46.45 | 195987 | 9456995 | 0.95 | 2.09% |
| 2007-04-20 | 39.81 | 46.30 | 38.51 | 45.50 | 289247 | 12096348 | 5.53 | 13.84% |
| 2007-04-13 | 36.91 | 41.10 | 35.90 | 39.97 | 339316 | 12731215 | 3.06 | 8.29% |
| 2007-04-06 | 37.00 | 38.88 | 35.90 | 36.91 | 253559 | 9453785 | 0.01 | 0.03% |
| 2007-03-30 | 34.36 | 38.95 | 34.36 | 36.90 | 186169 | 6845064 | 2.13 | 6.13% |
| 2007-03-23 | 34.75 | 35.78 | 34.00 | 34.77 | 105998 | 3708292 | -1.16 | -3.23% |
| 2007-03-16 | 37.10 | 37.78 | 34.88 | 35.93 | 80055 | 2919157 | -1.61 | -4.29% |
| 2007-03-09 | 34.35 | 38.40 | 33.48 | 37.54 | 101427 | 3722411 | 3.04 | 8.81% |
| 2007-03-02 | 36.78 | 38.90 | 33.00 | 34.50 | 138055 | 4925640 | -1.96 | -5.38% |
| 2007-02-16 | 35.71 | 39.89 | 35.30 | 36.46 | 193045 | 7306283 | 0.14 | 0.39% |
| 2007-02-09 | 39.81 | 39.85 | 36.00 | 36.32 | 127742 | 4799849 | -3.86 | -9.61% |
| 2007-02-02 | 43.20 | 46.00 | 38.88 | 40.18 | 96638 | 4046299 | -2.19 | -5.17% |
| 2007-01-26 | 42.50 | 47.38 | 39.50 | 42.37 | 195527 | 8319514 | -0.70 | -1.62% |
| 2007-01-19 | 34.49 | 46.68 | 32.60 | 43.07 | 190779 | 7641877 | 8.52 | 24.66% |
| 2007-01-12 | 27.90 | 36.10 | 27.35 | 34.55 | 224156 | 7153972 | 6.99 | 25.36% |
| 2007-01-05 | 29.01 | 29.68 | 26.94 | 27.56 | 90304 | 2507111 | -1.83 | -6.23% |
| 2006-12-29 | 28.21 | 31.17 | 26.51 | 29.39 | 304486 | 8811742 | 0.92 | 3.23% |
| 2006-12-22 | 29.01 | 33.00 | 28.20 | 28.47 | 205345 | 6169380 | -0.48 | -1.66% |
| 2006-12-15 | 28.29 | 29.52 | 26.02 | 28.95 | 269419 | 7600299 | 0.42 | 1.47% |
| 2006-12-08 | 35.35 | 36.00 | 28.02 | 28.53 | 341640 | 10465754 | -6.76 | -19.16% |
| 2006-12-01 | 32.86 | 36.66 | 32.22 | 35.29 | 113080 | 3825844 | 2.41 | 7.33% |
