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 | 39.73 | 40.50 | 33.92 | 34.30 | 838154 | 31373046 | -5.52 | -13.86% |
| 2009-11-20 | 37.75 | 40.36 | 37.66 | 39.82 | 748738 | 29591212 | 2.94 | 7.97% |
| 2009-11-13 | 34.72 | 37.53 | 34.72 | 36.88 | 638470 | 23188846 | 1.98 | 5.67% |
| 2009-11-06 | 32.00 | 35.44 | 31.71 | 34.90 | 573306 | 19757548 | 1.88 | 5.69% |
| 2009-10-30 | 34.60 | 34.68 | 31.61 | 33.02 | 701013 | 23141922 | -1.70 | -4.90% |
| 2009-10-23 | 30.91 | 34.96 | 30.70 | 34.72 | 922926 | 30871068 | 3.80 | 12.29% |
| 2009-10-16 | 29.90 | 31.75 | 29.00 | 30.92 | 533316 | 16239998 | 1.25 | 4.21% |
| 2009-10-09 | 27.63 | 29.69 | 27.56 | 29.67 | 139219 | 4029222 | 2.19 | 7.97% |
| 2009-09-30 | 29.00 | 29.49 | 26.80 | 27.48 | 249655 | 6933076 | -1.47 | -5.08% |
| 2009-09-25 | 30.40 | 31.90 | 27.88 | 28.95 | 672253 | 20103560 | -1.92 | -6.22% |
| 2009-09-18 | 31.48 | 32.98 | 30.38 | 30.87 | 755662 | 23996112 | -0.32 | -1.03% |
| 2009-09-11 | 28.46 | 31.68 | 28.46 | 31.19 | 876175 | 26520164 | 2.94 | 10.41% |
| 2009-09-04 | 28.90 | 29.18 | 25.16 | 28.25 | 989256 | 26763856 | -0.95 | -3.25% |
| 2009-08-28 | 31.22 | 32.23 | 28.85 | 29.20 | 993015 | 30475882 | -1.90 | -6.11% |
| 2009-08-21 | 34.00 | 34.89 | 28.88 | 31.10 | 985489 | 30884344 | -3.74 | -10.73% |
| 2009-08-14 | 36.75 | 37.05 | 33.20 | 34.84 | 780333 | 27196512 | -1.38 | -3.81% |
| 2009-08-07 | 42.22 | 42.80 | 35.88 | 36.22 | 874746 | 33702992 | -5.87 | -13.95% |
| 2009-07-31 | 39.60 | 42.15 | 36.30 | 42.09 | 723982 | 29256486 | 2.76 | 7.02% |
| 2009-07-24 | 39.30 | 41.18 | 38.48 | 39.33 | 512656 | 20389620 | 0.32 | 0.82% |
| 2009-07-17 | 37.88 | 41.33 | 37.00 | 39.01 | 665426 | 26343334 | 0.77 | 2.01% |
| 2009-07-10 | 35.80 | 39.40 | 35.80 | 38.24 | 712978 | 27077796 | 2.36 | 6.58% |
| 2009-07-03 | 32.11 | 36.22 | 32.06 | 35.88 | 766442 | 26271732 | 3.72 | 11.57% |
| 2009-06-26 | 35.00 | 35.18 | 31.70 | 32.16 | 740472 | 24443664 | -1.83 | -5.38% |
| 2009-06-19 | 30.08 | 34.87 | 29.50 | 33.99 | 696496 | 21980040 | 3.80 | 12.59% |
| 2009-06-12 | 31.11 | 31.99 | 29.00 | 30.19 | 577032 | 17779192 | -0.42 | -1.37% |
| 2009-06-05 | 28.46 | 31.80 | 28.46 | 30.61 | 580339 | 17490804 | 2.61 | 9.32% |
| 2009-05-27 | 25.40 | 28.19 | 25.20 | 28.00 | 486108 | 13247231 | 2.21 | 8.57% |
| 2009-05-22 | 27.40 | 28.50 | 25.50 | 25.79 | 651463 | 17517636 | -1.88 | -6.79% |
| 2009-05-15 | 24.80 | 28.65 | 24.80 | 27.67 | 1267738 | 33998704 | 3.47 | 14.34% |
| 2009-05-07 | 24.62 | 25.85 | 24.00 | 24.20 | 531129 | 13212278 | -0.26 | -1.06% |
| 2009-04-30 | 23.70 | 24.85 | 21.90 | 24.46 | 558552 | 13019076 | 0.95 | 4.04% |
| 2009-04-24 | 25.10 | 25.92 | 23.40 | 23.51 | 559668 | 13769371 | -2.15 | -8.38% |
| 2009-04-17 | 25.67 | 27.19 | 25.00 | 25.66 | 982691 | 25696048 | 0.52 | 2.07% |
| 2009-04-10 | 24.21 | 25.14 | 21.82 | 25.14 | 1094316 | 25419512 | 0.32 | 1.29% |
| 2009-04-02 | 24.93 | 25.70 | 23.21 | 24.82 | 753364 | 18582952 | 0.60 | 2.48% |
| 2009-03-27 | 20.94 | 24.93 | 20.90 | 24.22 | 1183503 | 27300324 | 3.24 | 15.44% |
| 2009-03-20 | 17.70 | 21.56 | 17.42 | 20.98 | 982097 | 19679554 | 3.13 | 17.54% |
| 2009-03-13 | 18.81 | 19.20 | 16.95 | 17.85 | 630724 | 11294853 | -0.80 | -4.29% |
| 2009-03-06 | 17.30 | 19.95 | 16.55 | 18.65 | 898526 | 16795268 | 1.39 | 8.05% |
| 2009-02-27 | 21.27 | 22.50 | 17.05 | 17.26 | 1029030 | 20421432 | -4.16 | -19.42% |
| 2009-02-20 | 21.38 | 22.55 | 19.48 | 21.42 | 1245000 | 25903026 | 0.49 | 2.34% |
| 2009-02-13 | 18.92 | 21.05 | 18.00 | 20.93 | 1585186 | 30753972 | 2.03 | 10.74% |
| 2009-02-06 | 18.40 | 19.60 | 18.00 | 18.90 | 863643 | 16262890 | 0.40 | 2.16% |
| 2009-01-23 | 16.40 | 18.53 | 15.50 | 18.50 | 1070604 | 18532964 | 2.33 | 14.41% |
| 2009-01-16 | 13.88 | 16.69 | 13.58 | 16.17 | 952742 | 14514397 | 2.08 | 14.76% |
| 2009-01-09 | 12.50 | 14.63 | 12.30 | 14.09 | 722034 | 9856495 | 0.32 | 2.32% |
| 2008-12-26 | 14.76 | 14.93 | 12.98 | 13.77 | 610004 | 8424435 | -0.98 | -6.64% |
| 2008-12-19 | 14.20 | 15.02 | 13.60 | 14.75 | 676463 | 9721247 | 0.84 | 6.04% |
| 2008-12-12 | 13.90 | 15.80 | 13.60 | 13.91 | 1139589 | 16815508 | 0.07 | 0.51% |
| 2008-12-05 | 12.58 | 14.68 | 12.33 | 13.84 | 1348242 | 18348216 | 1.27 | 10.10% |
| 2008-11-28 | 12.50 | 12.94 | 11.50 | 12.57 | 1262817 | 15610202 | 0.08 | 0.64% |
| 2008-11-21 | 12.10 | 13.02 | 10.80 | 12.49 | 1367609 | 16526831 | 0.24 | 1.96% |
| 2008-11-14 | 9.60 | 12.28 | 9.55 | 12.25 | 1162133 | 12617467 | 2.91 | 31.16% |
| 2008-11-07 | 10.33 | 10.34 | 8.78 | 9.34 | 703926 | 6595970 | -1.16 | -11.05% |
| 2008-10-31 | 11.73 | 11.90 | 10.30 | 10.50 | 693435 | 7648859 | -1.50 | -12.50% |
| 2008-10-24 | 11.99 | 13.08 | 11.45 | 12.00 | 496391 | 6105252 | 0.03 | 0.25% |
| 2008-10-17 | 12.99 | 14.85 | 11.77 | 11.97 | 745773 | 9608662 | -1.02 | -7.85% |
| 2008-10-10 | 17.10 | 17.95 | 12.73 | 12.99 | 1039558 | 15835818 | -4.25 | -24.65% |
| 2008-09-26 | 14.69 | 17.48 | 14.00 | 17.24 | 1780003 | 27281504 | 3.89 | 29.14% |
| 2008-09-19 | 13.75 | 14.50 | 11.80 | 13.35 | 615859 | 7999903 | -0.68 | -4.85% |
| 2008-09-12 | 14.87 | 14.95 | 12.88 | 14.03 | 669120 | 9320551 | -0.68 | -4.62% |
| 2008-09-05 | 16.51 | 16.95 | 14.62 | 14.71 | 396418 | 6287784 | -1.95 | -11.71% |
| 2008-08-29 | 16.49 | 17.08 | 15.11 | 16.66 | 487347 | 7917585 | 0.03 | 0.18% |
| 2008-08-22 | 17.00 | 18.05 | 14.40 | 16.63 | 620276 | 10223314 | -0.23 | -1.36% |
| 2008-08-15 | 19.89 | 20.00 | 15.98 | 16.86 | 354927 | 6182260 | -3.42 | -16.86% |
| 2008-08-08 | 23.78 | 23.78 | 19.50 | 20.28 | 391443 | 8328552 | -3.86 | -15.99% |
| 2008-08-01 | 25.12 | 26.50 | 23.16 | 24.14 | 315167 | 7790001 | -0.82 | -3.29% |
| 2008-07-25 | 24.75 | 26.05 | 24.31 | 24.96 | 358928 | 9038292 | 0.13 | 0.52% |
| 2008-07-18 | 26.68 | 26.68 | 23.05 | 24.83 | 344022 | 8455871 | -1.41 | -5.37% |
| 2008-07-11 | 26.09 | 28.18 | 25.61 | 26.24 | 539448 | 14667215 | -0.14 | -0.53% |
| 2008-07-04 | 24.55 | 27.30 | 23.00 | 26.38 | 507360 | 12652920 | 0.72 | 2.81% |
| 2008-06-27 | 25.00 | 27.27 | 24.78 | 25.66 | 638779 | 16591546 | -0.20 | -0.77% |
| 2008-06-20 | 26.50 | 27.10 | 21.87 | 25.86 | 708847 | 17819940 | -0.65 | -2.45% |
| 2008-06-13 | 29.00 | 29.59 | 26.40 | 26.51 | 518114 | 14603826 | -4.50 | -14.51% |
| 2008-06-06 | 30.30 | 33.00 | 30.02 | 31.01 | 928152 | 29291096 | 0.56 | 1.84% |
| 2008-05-30 | 28.00 | 30.45 | 26.46 | 30.45 | 593870 | 17027332 | 2.05 | 7.22% |
| 2008-05-23 | 33.63 | 33.87 | 27.80 | 28.40 | 530849 | 15952075 | -5.47 | -16.15% |
| 2008-05-16 | 31.91 | 36.01 | 31.00 | 33.87 | 729155 | 24630200 | -0.33 | -0.96% |
| 2008-05-08 | 36.63 | 38.28 | 33.05 | 34.20 | 917053 | 32442156 | -1.80 | -5.00% |
| 2008-04-30 | 33.90 | 36.48 | 32.40 | 36.00 | 992166 | 34570512 | 1.31 | 3.78% |
| 2008-04-25 | 29.99 | 34.69 | 24.58 | 34.69 | 1316276 | 40873880 | 6.96 | 25.10% |
| 2008-04-18 | 29.38 | 30.00 | 27.10 | 27.73 | 501568 | 14312438 | -2.67 | -8.78% |
| 2008-04-11 | 27.47 | 33.31 | 26.66 | 30.40 | 973751 | 29752156 | 1.76 | 6.14% |
| 2008-04-03 | 32.75 | 33.39 | 26.38 | 28.64 | 520292 | 15102951 | -5.36 | -15.77% |
| 2008-03-28 | 38.31 | 38.45 | 30.61 | 34.00 | 922691 | 30813606 | -3.29 | -8.82% |
| 2008-03-21 | 49.40 | 49.50 | 35.08 | 37.29 | 1063993 | 42029120 | -12.77 | -25.51% |
| 2008-03-14 | 51.50 | 53.60 | 48.98 | 50.06 | 637909 | 32812112 | -2.41 | -4.59% |
| 2008-03-07 | 51.39 | 53.19 | 48.21 | 52.47 | 608681 | 31315104 | 0.77 | 1.49% |
| 2008-02-29 | 51.60 | 54.00 | 47.12 | 51.70 | 606429 | 30619800 | -0.17 | -0.33% |
| 2008-02-22 | 50.02 | 56.50 | 49.53 | 51.87 | 1163247 | 62158040 | 2.22 | 4.47% |
| 2008-02-15 | 46.80 | 52.27 | 45.12 | 49.65 | 359972 | 17532444 | 2.59 | 5.50% |
| 2008-02-05 | 45.50 | 47.78 | 44.99 | 47.06 | 252489 | 11769374 | 3.03 | 6.88% |
| 2008-02-01 | 45.00 | 45.27 | 40.50 | 44.03 | 697090 | 30201208 | -1.82 | -3.97% |
| 2008-01-25 | 51.80 | 51.80 | 42.30 | 45.85 | 1165344 | 52387768 | -6.16 | -11.84% |
| 2008-01-18 | 54.80 | 54.80 | 49.03 | 52.01 | 728878 | 37854456 | -1.00 | -1.89% |
| 2008-01-11 | 51.08 | 53.98 | 48.93 | 53.01 | 893596 | 46197852 | 1.94 | 3.80% |
| 2008-01-04 | 50.00 | 52.00 | 46.40 | 51.07 | 615319 | 30131208 | 1.55 | 3.13% |
| 2007-12-28 | 45.02 | 50.98 | 45.02 | 49.52 | 948780 | 46494408 | 5.07 | 11.41% |
| 2007-12-21 | 45.23 | 45.23 | 41.00 | 44.45 | 784886 | 33616884 | -0.74 | -1.64% |
| 2007-12-14 | 47.00 | 50.30 | 43.90 | 45.19 | 894075 | 42253000 | -3.08 | -6.38% |
| 2007-12-07 | 43.00 | 48.50 | 42.90 | 48.27 | 408286 | 18781116 | 4.41 | 10.05% |
| 2007-11-30 | 50.19 | 50.58 | 42.48 | 43.86 | 679585 | 30710858 | -5.09 | -10.40% |
| 2007-11-23 | 54.30 | 55.20 | 47.00 | 48.95 | 378178 | 19473246 | -6.23 | -11.29% |
| 2007-11-16 | 48.80 | 57.45 | 45.98 | 55.18 | 727786 | 37864368 | 4.84 | 9.62% |
| 2007-11-09 | 60.94 | 60.98 | 48.51 | 50.34 | 454340 | 25076716 | -10.60 | -17.39% |
| 2007-11-02 | 60.00 | 65.11 | 58.20 | 60.94 | 788379 | 49102224 | 1.77 | 2.99% |
| 2007-10-26 | 62.20 | 64.68 | 55.55 | 59.17 | 688578 | 41095568 | -4.79 | -7.49% |
| 2007-10-18 | 59.92 | 66.10 | 57.42 | 63.96 | 1122267 | 69954800 | 5.43 | 9.28% |
| 2007-10-12 | 58.65 | 62.50 | 55.40 | 58.53 | 859181 | 51105760 | 2.18 | 3.87% |
| 2007-09-28 | 55.10 | 60.40 | 52.40 | 56.35 | 918979 | 52434524 | 2.11 | 3.89% |
| 2007-09-21 | 49.65 | 56.17 | 49.02 | 54.24 | 833087 | 44562348 | 3.64 | 7.19% |
| 2007-09-14 | 51.40 | 53.31 | 47.01 | 50.60 | 724429 | 36677032 | -1.50 | -2.88% |
| 2007-09-07 | 56.00 | 56.88 | 52.00 | 52.10 | 756232 | 41489960 | -3.56 | -6.40% |
| 2007-08-31 | 59.00 | 59.70 | 54.13 | 55.66 | 1063142 | 59937572 | -2.91 | -4.97% |
| 2007-08-24 | 57.60 | 62.48 | 55.61 | 58.57 | 1251385 | 73802384 | 4.29 | 7.90% |
| 2007-08-17 | 44.85 | 56.89 | 43.01 | 54.28 | 1714039 | 85943648 | 9.48 | 21.16% |
| 2007-08-10 | 45.44 | 48.00 | 42.88 | 44.80 | 1157908 | 53133112 | 0.00 | 0.00% |
| 2007-08-03 | 44.57 | 46.60 | 40.10 | 44.80 | 1195683 | 51529656 | 0.28 | 0.63% |
| 2007-07-26 | 39.15 | 45.88 | 39.15 | 44.52 | 915126 | 38748808 | 5.93 | 15.37% |
| 2007-07-20 | 38.98 | 39.28 | 33.10 | 38.59 | 800536 | 29246948 | 0.79 | 2.09% |
| 2007-07-13 | 38.78 | 41.13 | 36.30 | 37.80 | 948171 | 36781336 | 0.23 | 0.61% |
| 2007-07-06 | 34.08 | 37.57 | 30.79 | 37.57 | 1123160 | 38565832 | 3.47 | 10.18% |
| 2007-06-29 | 44.98 | 44.98 | 33.94 | 34.10 | 1007644 | 39186216 | -10.00 | -22.68% |
| 2007-06-22 | 47.28 | 50.89 | 43.00 | 44.10 | 1230338 | 57713684 | -2.79 | -5.95% |
| 2007-06-15 | 46.50 | 48.50 | 44.50 | 46.89 | 1388818 | 65292064 | -0.21 | -0.45% |
| 2007-06-08 | 41.53 | 48.06 | 33.75 | 47.10 | 2061969 | 84796160 | 5.52 | 13.28% |
| 2007-06-01 | 48.69 | 51.00 | 38.00 | 41.58 | 2448168 | 108662600 | -4.48 | -9.73% |
| 2007-05-25 | 65.55 | 70.98 | 36.45 | 46.06 | 1458261 | 63337772 | -22.62 | -32.94% |
| 2007-05-18 | 69.87 | 74.82 | 66.60 | 68.68 | 904611 | 63939120 | -2.32 | -3.27% |
| 2007-05-11 | 64.20 | 77.42 | 63.80 | 71.00 | 641559 | 45367172 | 7.00 | 10.94% |
| 2007-04-27 | 54.30 | 64.27 | 51.82 | 64.00 | 531776 | 30371766 | 11.15 | 21.10% |
| 2007-04-20 | 43.98 | 53.98 | 41.59 | 52.85 | 812377 | 37761788 | 10.20 | 23.92% |
| 2007-04-13 | 39.00 | 44.48 | 38.01 | 42.65 | 536592 | 22368294 | 4.66 | 12.27% |
| 2007-04-06 | 29.32 | 39.50 | 29.32 | 37.99 | 791951 | 26974518 | 8.92 | 30.68% |
| 2007-03-30 | 25.80 | 29.94 | 25.40 | 29.07 | 504443 | 13791950 | 3.45 | 13.47% |
| 2007-03-23 | 27.33 | 29.80 | 24.90 | 25.62 | 457125 | 12173279 | -2.53 | -8.99% |
| 2007-03-16 | 28.80 | 28.85 | 26.58 | 28.15 | 219558 | 6173647 | -0.85 | -2.93% |
| 2007-03-09 | 25.81 | 32.00 | 24.80 | 29.00 | 308443 | 8722278 | 2.82 | 10.77% |
| 2007-03-02 | 29.55 | 29.58 | 24.80 | 26.18 | 327667 | 8624140 | -3.27 | -11.10% |
| 2007-02-16 | 21.76 | 30.48 | 21.51 | 29.45 | 446578 | 11783239 | 7.69 | 35.34% |
| 2007-02-09 | 21.90 | 22.30 | 19.50 | 21.76 | 367312 | 7775373 | -0.61 | -2.73% |
| 2007-02-02 | 25.49 | 25.68 | 21.85 | 22.37 | 593211 | 14182110 | -2.53 | -10.16% |
| 2007-01-26 | 23.21 | 25.59 | 22.00 | 24.90 | 648752 | 15591280 | 2.07 | 9.07% |
| 2007-01-19 | 20.65 | 25.80 | 20.30 | 22.83 | 567596 | 12957071 | 2.77 | 13.81% |
| 2007-01-12 | 18.09 | 20.65 | 16.58 | 20.06 | 524053 | 9852061 | 1.84 | 10.10% |
| 2007-01-05 | 18.20 | 19.30 | 17.80 | 18.22 | 199354 | 3705061 | 0.37 | 2.07% |
| 2006-12-29 | 15.02 | 18.68 | 14.75 | 17.85 | 441144 | 7363328 | 3.17 | 21.59% |
| 2006-12-22 | 15.00 | 15.50 | 14.56 | 14.68 | 349067 | 5241668 | 0.34 | 2.37% |
| 2006-12-14 | 14.35 | 15.70 | 13.91 | 14.34 | 262431 | 3816180 | -0.15 | -1.03% |
| 2006-12-08 | 13.90 | 16.50 | 13.88 | 14.49 | 538223 | 8126626 | 0.64 | 4.62% |
| 2006-12-01 | 12.04 | 14.20 | 11.75 | 13.85 | 436389 | 5648322 | 1.81 | 15.03% |
