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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 49.01 | 50.20 | 44.44 | 44.66 | 345966 | 16420528 | -4.32 | -8.82% |
| 2009-11-20 | 47.95 | 49.58 | 47.95 | 48.98 | 356884 | 17421942 | 1.33 | 2.79% |
| 2009-11-13 | 48.08 | 49.96 | 46.20 | 47.65 | 255214 | 12241828 | -0.30 | -0.63% |
| 2009-11-06 | 45.80 | 50.18 | 45.01 | 47.95 | 241508 | 11666597 | 1.37 | 2.94% |
| 2009-10-30 | 46.65 | 47.58 | 45.00 | 46.58 | 191855 | 8841272 | 0.10 | 0.21% |
| 2009-10-23 | 46.00 | 47.99 | 45.71 | 46.48 | 229026 | 10717256 | 0.68 | 1.49% |
| 2009-10-16 | 47.75 | 48.77 | 45.05 | 45.80 | 289834 | 13575970 | -2.15 | -4.48% |
| 2009-10-09 | 47.03 | 48.50 | 46.80 | 47.95 | 67038 | 3182517 | 0.96 | 2.04% |
| 2009-09-30 | 48.00 | 49.50 | 46.70 | 46.99 | 138819 | 6699379 | -1.10 | -2.29% |
| 2009-09-25 | 45.90 | 51.10 | 45.90 | 48.09 | 438515 | 21390924 | 2.10 | 4.57% |
| 2009-09-18 | 44.20 | 47.78 | 43.90 | 45.99 | 265034 | 12166808 | 1.82 | 4.12% |
| 2009-09-11 | 43.88 | 46.35 | 43.10 | 44.17 | 335802 | 15120262 | 0.97 | 2.25% |
| 2009-09-04 | 41.20 | 44.00 | 39.05 | 43.20 | 288599 | 11989937 | 1.02 | 2.42% |
| 2009-08-28 | 41.05 | 44.18 | 39.35 | 42.18 | 362513 | 15340383 | 1.34 | 3.28% |
| 2009-08-21 | 40.00 | 41.15 | 36.80 | 40.84 | 296201 | 11520176 | -0.37 | -0.90% |
| 2009-08-14 | 46.00 | 46.50 | 41.20 | 41.21 | 288177 | 12569775 | -3.77 | -8.38% |
| 2009-08-07 | 43.49 | 49.39 | 42.68 | 44.98 | 684902 | 31109420 | 1.49 | 3.43% |
| 2009-07-31 | 40.15 | 44.38 | 40.00 | 43.49 | 672681 | 28549932 | 3.47 | 8.67% |
| 2009-07-24 | 42.42 | 42.97 | 39.71 | 40.02 | 571257 | 23483304 | -2.35 | -5.55% |
| 2009-07-17 | 41.55 | 43.39 | 41.43 | 42.37 | 455444 | 19314536 | 0.58 | 1.39% |
| 2009-07-10 | 40.98 | 42.40 | 39.95 | 41.79 | 578425 | 23836508 | 0.88 | 2.15% |
| 2009-07-03 | 39.40 | 41.99 | 38.70 | 40.91 | 514783 | 20547256 | 1.81 | 4.63% |
| 2009-06-26 | 40.55 | 40.60 | 38.88 | 39.10 | 321114 | 12726992 | -1.26 | -3.12% |
| 2009-06-19 | 41.68 | 43.10 | 40.10 | 40.36 | 296744 | 12242705 | -1.36 | -3.26% |
| 2009-06-12 | 43.00 | 43.40 | 40.98 | 41.72 | 268589 | 11389538 | -0.95 | -2.23% |
| 2009-06-05 | 46.68 | 47.45 | 42.44 | 42.67 | 303962 | 13432712 | -3.66 | -7.90% |
| 2009-05-27 | 42.98 | 47.57 | 41.37 | 46.33 | 138298 | 6358271 | 2.38 | 5.42% |
| 2009-05-22 | 44.28 | 46.79 | 43.00 | 43.95 | 197057 | 8869558 | -0.33 | -0.74% |
| 2009-05-15 | 47.68 | 48.50 | 43.15 | 44.28 | 221355 | 9856023 | -3.20 | -6.74% |
| 2009-05-08 | 42.40 | 49.69 | 42.40 | 47.48 | 251968 | 11740833 | 4.97 | 11.69% |
| 2009-04-30 | 41.66 | 42.74 | 37.80 | 42.51 | 226257 | 9125597 | 0.67 | 1.60% |
| 2009-04-24 | 41.21 | 42.80 | 38.00 | 41.84 | 324126 | 13035940 | 1.22 | 3.00% |
| 2009-04-17 | 40.90 | 42.90 | 38.30 | 40.62 | 449567 | 17953228 | 0.78 | 1.96% |
| 2009-04-10 | 36.30 | 39.84 | 34.78 | 39.84 | 236954 | 8977004 | 3.77 | 10.45% |
| 2009-04-03 | 36.60 | 38.30 | 35.50 | 36.07 | 224430 | 8313964 | 0.11 | 0.31% |
| 2009-03-27 | 34.40 | 38.00 | 32.80 | 35.96 | 198868 | 6971918 | 1.50 | 4.35% |
| 2009-03-20 | 32.18 | 35.16 | 31.24 | 34.46 | 131809 | 4455820 | 2.58 | 8.09% |
| 2009-03-13 | 32.90 | 33.18 | 29.91 | 31.88 | 112891 | 3554255 | -0.73 | -2.24% |
| 2009-03-06 | 30.68 | 34.36 | 30.46 | 32.61 | 200984 | 6515817 | 1.27 | 4.05% |
| 2009-02-27 | 38.45 | 39.48 | 30.89 | 31.34 | 335087 | 11889963 | -7.16 | -18.60% |
| 2009-02-20 | 34.32 | 39.81 | 32.14 | 38.50 | 369092 | 13086393 | 4.20 | 12.24% |
| 2009-02-13 | 33.28 | 34.55 | 32.06 | 34.30 | 216793 | 7222070 | 1.46 | 4.45% |
| 2009-02-06 | 30.20 | 33.60 | 30.20 | 32.84 | 164252 | 5345680 | 2.73 | 9.07% |
| 2009-01-23 | 30.50 | 31.89 | 29.78 | 30.11 | 133802 | 4084106 | -0.42 | -1.38% |
| 2009-01-16 | 30.00 | 31.53 | 28.96 | 30.53 | 220407 | 6614022 | 0.27 | 0.89% |
| 2009-01-09 | 30.40 | 31.60 | 29.01 | 30.26 | 206541 | 6283339 | 2.59 | 9.36% |
| 2008-12-26 | 28.95 | 28.97 | 26.00 | 27.67 | 173710 | 4732650 | -1.41 | -4.85% |
| 2008-12-19 | 28.83 | 30.28 | 27.60 | 29.08 | 215795 | 6233114 | 0.03 | 0.10% |
| 2008-12-12 | 26.10 | 29.15 | 25.51 | 29.05 | 374188 | 10246279 | 2.95 | 11.30% |
| 2008-12-05 | 24.97 | 27.70 | 24.51 | 26.10 | 457589 | 11977885 | 1.00 | 3.98% |
| 2008-11-28 | 22.58 | 25.11 | 21.01 | 25.10 | 644270 | 14890234 | 2.13 | 9.27% |
| 2008-11-19 | 22.58 | 24.79 | 21.01 | 22.97 | 383599 | 8831762 | 0.42 | 1.86% |
| 2008-11-14 | 17.93 | 23.01 | 17.93 | 22.55 | 244736 | 5320815 | 4.99 | 28.42% |
| 2008-11-07 | 16.69 | 18.06 | 16.60 | 17.56 | 49839 | 868754 | 0.71 | 4.21% |
| 2008-10-31 | 20.01 | 20.85 | 16.79 | 16.85 | 128258 | 2321496 | -4.15 | -19.76% |
| 2008-10-24 | 22.40 | 22.88 | 20.70 | 21.00 | 27689 | 604625 | -0.84 | -3.85% |
| 2008-10-17 | 21.50 | 23.40 | 21.00 | 21.84 | 58091 | 1293534 | 0.10 | 0.46% |
| 2008-10-10 | 25.67 | 25.67 | 21.21 | 21.74 | 43775 | 1024749 | -4.16 | -16.06% |
| 2008-09-26 | 25.95 | 26.90 | 24.06 | 25.90 | 114498 | 2939611 | 1.56 | 6.41% |
| 2008-09-19 | 22.45 | 24.34 | 20.50 | 24.34 | 70104 | 1591597 | 1.82 | 8.08% |
| 2008-09-12 | 25.40 | 25.69 | 22.05 | 22.52 | 93655 | 2241376 | -2.81 | -11.09% |
| 2008-09-05 | 26.29 | 26.50 | 25.20 | 25.33 | 48876 | 1267213 | -1.29 | -4.85% |
| 2008-08-29 | 27.05 | 27.97 | 24.95 | 26.62 | 85058 | 2233481 | -0.25 | -0.93% |
| 2008-08-22 | 26.97 | 29.48 | 25.15 | 26.87 | 109203 | 2958163 | 0.00 | 0.00% |
| 2008-08-15 | 27.18 | 27.60 | 25.28 | 26.87 | 96251 | 2558106 | -0.44 | -1.61% |
| 2008-08-08 | 29.60 | 30.60 | 27.26 | 27.31 | 97479 | 2834993 | -2.59 | -8.66% |
| 2008-08-01 | 31.70 | 31.70 | 28.99 | 29.90 | 113681 | 3421065 | -1.24 | -3.98% |
| 2008-07-25 | 29.40 | 31.49 | 29.05 | 31.14 | 187227 | 5743812 | 1.43 | 4.81% |
| 2008-07-18 | 31.61 | 33.33 | 27.94 | 29.71 | 244702 | 7476709 | -2.09 | -6.57% |
| 2008-07-11 | 29.88 | 34.20 | 29.71 | 31.80 | 334625 | 10635309 | 2.19 | 7.40% |
| 2008-07-04 | 28.98 | 32.18 | 28.58 | 29.61 | 303415 | 9182033 | 0.48 | 1.65% |
| 2008-06-27 | 26.92 | 31.30 | 26.49 | 29.13 | 371546 | 10682781 | 1.46 | 5.28% |
| 2008-06-20 | 30.47 | 30.66 | 24.90 | 27.67 | 423135 | 11439768 | -2.81 | -9.22% |
| 2008-06-13 | 30.99 | 31.50 | 28.51 | 30.48 | 356473 | 10854399 | -1.76 | -5.46% |
| 2008-06-06 | 33.97 | 35.29 | 31.70 | 32.24 | 304587 | 10297161 | -1.05 | -3.15% |
| 2008-05-30 | 30.80 | 34.60 | 30.74 | 33.29 | 846085 | 27510806 | 3.15 | 10.45% |
| 2008-05-23 | 43.20 | 46.00 | 30.14 | 30.14 | 1259880 | 42240776 | -14.16 | -31.96% |
| 2008-05-09 | 44.77 | 47.20 | 41.31 | 44.30 | 689523 | 30426798 | 0.49 | 1.12% |
| 2008-04-30 | 41.30 | 43.81 | 38.38 | 43.81 | 303256 | 12522199 | 1.53 | 3.62% |
| 2008-04-25 | 36.20 | 43.38 | 31.47 | 42.28 | 794733 | 30208340 | 8.80 | 26.28% |
| 2008-04-18 | 42.11 | 42.99 | 31.31 | 33.48 | 404186 | 14267477 | -10.73 | -24.27% |
| 2008-04-11 | 43.22 | 48.89 | 41.13 | 44.21 | 195890 | 8841527 | 0.36 | 0.82% |
| 2008-04-03 | 50.71 | 54.40 | 40.14 | 43.85 | 139266 | 6356239 | -11.86 | -21.29% |
| 2008-03-28 | 59.41 | 62.43 | 52.70 | 55.71 | 84587 | 4926905 | -3.70 | -6.23% |
| 2008-03-21 | 65.80 | 66.36 | 54.36 | 59.41 | 115678 | 6715329 | -7.70 | -11.47% |
| 2008-03-14 | 81.97 | 81.97 | 64.50 | 67.11 | 97245 | 6959743 | -17.80 | -20.96% |
| 2008-03-07 | 86.64 | 90.00 | 82.50 | 84.91 | 35282 | 3041808 | -1.98 | -2.28% |
| 2008-02-29 | 95.48 | 95.48 | 82.99 | 86.89 | 25334 | 2194065 | -8.56 | -8.97% |
| 2008-02-22 | 91.06 | 96.50 | 89.10 | 95.45 | 15925 | 1487327 | 3.88 | 4.24% |
| 2008-02-15 | 86.00 | 94.14 | 82.00 | 91.57 | 12701 | 1137996 | 7.18 | 8.51% |
| 2008-02-05 | 81.99 | 86.81 | 80.60 | 84.39 | 5160 | 432751 | 3.79 | 4.70% |
| 2008-02-01 | 86.00 | 88.20 | 75.01 | 80.60 | 20343 | 1672169 | -6.28 | -7.23% |
| 2008-01-25 | 90.28 | 92.50 | 80.81 | 86.88 | 71634 | 6214737 | -5.82 | -6.28% |
| 2008-01-18 | 94.98 | 97.18 | 88.09 | 92.70 | 31375 | 2898685 | -2.32 | -2.44% |
| 2008-01-11 | 86.15 | 96.82 | 85.00 | 95.02 | 47894 | 4321101 | 8.02 | 9.22% |
| 2008-01-04 | 88.00 | 91.00 | 86.00 | 87.00 | 26161 | 2302436 | -1.26 | -1.43% |
| 2007-12-28 | 82.90 | 90.43 | 81.25 | 88.26 | 56312 | 4843101 | 5.91 | 7.18% |
| 2007-12-21 | 79.88 | 83.00 | 76.50 | 82.35 | 15348 | 1220655 | 2.45 | 3.07% |
| 2007-12-14 | 77.90 | 83.60 | 76.01 | 79.90 | 25371 | 2050584 | 2.15 | 2.77% |
| 2007-12-07 | 73.00 | 79.40 | 70.18 | 77.75 | 41309 | 3117850 | 4.19 | 5.70% |
| 2007-11-30 | 76.20 | 76.35 | 69.66 | 73.56 | 61120 | 4486818 | -0.53 | -0.71% |
| 2007-11-23 | 61.98 | 76.30 | 61.10 | 74.09 | 83625 | 5908410 | 13.00 | 21.28% |
| 2007-11-16 | 66.30 | 66.30 | 61.00 | 61.09 | 51783 | 3257533 | -6.67 | -9.84% |
| 2007-11-09 | 72.78 | 73.80 | 66.66 | 67.76 | 41531 | 2881330 | -2.00 | -2.87% |
| 2007-11-02 | 75.00 | 75.96 | 68.02 | 69.76 | 44662 | 3248380 | -2.37 | -3.29% |
| 2007-10-26 | 80.68 | 86.68 | 70.70 | 72.13 | 53775 | 4296424 | -7.87 | -9.84% |
| 2007-10-18 | 78.60 | 81.70 | 76.80 | 80.00 | 93931 | 7346224 | 1.00 | 1.27% |
| 2007-10-12 | 85.39 | 85.80 | 76.00 | 79.00 | 48881 | 3981473 | -4.04 | -4.87% |
| 2007-09-28 | 82.00 | 85.50 | 79.48 | 83.04 | 35235 | 2864100 | 1.26 | 1.54% |
| 2007-09-21 | 87.00 | 89.46 | 80.01 | 81.78 | 33900 | 2864875 | -5.58 | -6.39% |
| 2007-09-14 | 79.58 | 89.50 | 77.00 | 87.36 | 50947 | 4326036 | 7.54 | 9.45% |
| 2007-09-07 | 76.84 | 87.92 | 75.10 | 79.82 | 60681 | 4879693 | 4.13 | 5.46% |
| 2007-08-31 | 83.20 | 83.50 | 74.00 | 75.69 | 51589 | 4063813 | -0.60 | -0.79% |
| 2007-08-24 | 74.15 | 76.80 | 73.28 | 76.29 | 53844 | 4032393 | 3.16 | 4.32% |
| 2007-08-17 | 75.18 | 78.20 | 72.50 | 73.13 | 37130 | 2796583 | -3.18 | -4.17% |
| 2007-08-10 | 73.97 | 82.23 | 70.12 | 76.31 | 73911 | 5666946 | 3.34 | 4.58% |
| 2007-08-03 | 67.80 | 72.97 | 64.52 | 72.97 | 47168 | 3229103 | 5.65 | 8.39% |
| 2007-07-27 | 67.80 | 69.30 | 66.18 | 67.32 | 33973 | 2304771 | -0.43 | -0.64% |
| 2007-07-20 | 64.61 | 69.80 | 59.80 | 67.75 | 38005 | 2475766 | 3.14 | 4.86% |
| 2007-07-13 | 60.85 | 66.79 | 60.85 | 64.61 | 40702 | 2629023 | 3.88 | 6.39% |
| 2007-07-06 | 63.92 | 66.00 | 55.55 | 60.73 | 33637 | 2093111 | -3.27 | -5.11% |
| 2007-06-29 | 65.00 | 69.50 | 62.00 | 64.00 | 58293 | 3814004 | -1.90 | -2.88% |
| 2007-06-22 | 66.10 | 71.60 | 63.77 | 65.90 | 98959 | 6701044 | 2.45 | 3.86% |
| 2007-06-15 | 54.75 | 63.46 | 54.70 | 63.45 | 145935 | 8550761 | 9.45 | 17.50% |
| 2007-06-08 | 50.50 | 54.35 | 43.50 | 54.00 | 109573 | 5446880 | 0.76 | 1.43% |
| 2007-06-01 | 51.79 | 56.50 | 49.50 | 53.24 | 177744 | 9387555 | 1.94 | 3.78% |
| 2007-05-25 | 54.00 | 56.50 | 50.00 | 51.30 | 122648 | 6503310 | -5.92 | -10.35% |
| 2007-05-18 | 48.63 | 62.00 | 47.81 | 57.22 | 166312 | 9101017 | 8.52 | 17.50% |
| 2007-05-11 | 50.60 | 52.90 | 48.00 | 48.70 | 51438 | 2601754 | -2.31 | -4.53% |
| 2007-04-27 | 53.99 | 56.99 | 50.90 | 51.01 | 32681 | 1762784 | -4.19 | -7.59% |
| 2007-04-20 | 53.00 | 57.28 | 50.55 | 55.20 | 67283 | 3645225 | 2.35 | 4.45% |
| 2007-04-13 | 46.32 | 57.50 | 44.60 | 52.85 | 131580 | 6886617 | 6.85 | 14.89% |
| 2007-04-06 | 42.92 | 47.80 | 42.82 | 46.00 | 98097 | 4476806 | 3.20 | 7.48% |
| 2007-03-30 | 41.99 | 44.45 | 40.92 | 42.80 | 104314 | 4428773 | 0.70 | 1.66% |
| 2007-03-23 | 43.00 | 46.15 | 40.98 | 42.10 | 56144 | 2434588 | -2.58 | -5.77% |
| 2007-03-16 | 45.99 | 50.16 | 44.00 | 44.68 | 52889 | 2471974 | -1.30 | -2.83% |
| 2007-03-09 | 41.70 | 46.10 | 40.03 | 45.98 | 61116 | 2640896 | 4.68 | 11.33% |
| 2007-03-02 | 45.50 | 45.51 | 39.48 | 41.30 | 77033 | 3200489 | -4.25 | -9.33% |
| 2007-02-16 | 39.80 | 46.69 | 39.36 | 45.55 | 148287 | 6301303 | 5.78 | 14.53% |
| 2007-02-09 | 29.81 | 43.18 | 29.81 | 39.77 | 134829 | 5463866 | 12.67 | 46.75% |
| 2006-12-19 | 25.28 | 27.76 | 25.28 | 27.10 | 58783 | 1564912 | 1.86 | 7.37% |
| 2006-12-15 | 22.58 | 25.65 | 22.58 | 25.24 | 106417 | 2546273 | 2.45 | 10.75% |
| 2006-12-08 | 25.40 | 25.80 | 22.65 | 22.79 | 93803 | 2289678 | -2.56 | -10.10% |
| 2006-12-01 | 22.98 | 25.44 | 22.60 | 25.35 | 105288 | 2519980 | 2.44 | 10.65% |
