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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 38.30 | 39.80 | 37.00 | 38.07 | 93431 | 3578056 | -0.23 | -0.60% |
| 2009-11-20 | 37.95 | 39.25 | 37.73 | 38.30 | 136428 | 5244144 | 0.57 | 1.51% |
| 2009-11-13 | 38.70 | 39.20 | 37.30 | 37.73 | 75095 | 2863483 | -1.02 | -2.63% |
| 2009-11-06 | 36.48 | 39.29 | 36.10 | 38.75 | 94450 | 3624842 | 1.85 | 5.01% |
| 2009-10-30 | 37.62 | 38.00 | 36.30 | 36.90 | 90902 | 3367873 | -0.56 | -1.50% |
| 2009-10-23 | 37.12 | 38.86 | 36.68 | 37.46 | 139921 | 5254515 | 0.66 | 1.79% |
| 2009-10-16 | 35.50 | 37.60 | 35.29 | 36.80 | 156949 | 5761750 | 1.53 | 4.34% |
| 2009-10-09 | 34.00 | 35.58 | 33.50 | 35.27 | 30398 | 1069540 | 1.37 | 4.04% |
| 2009-09-30 | 33.40 | 34.79 | 32.80 | 33.90 | 56161 | 1906901 | 0.61 | 1.83% |
| 2009-09-25 | 33.80 | 35.50 | 33.03 | 33.29 | 85469 | 2929652 | -0.70 | -2.06% |
| 2009-09-18 | 34.52 | 35.66 | 33.81 | 33.99 | 140494 | 4893150 | -0.43 | -1.25% |
| 2009-09-11 | 32.31 | 35.05 | 32.31 | 34.42 | 143902 | 4836938 | 2.01 | 6.20% |
| 2009-09-04 | 31.89 | 32.68 | 29.61 | 32.41 | 91709 | 2844873 | 0.49 | 1.53% |
| 2009-08-28 | 34.19 | 34.30 | 31.56 | 31.92 | 127128 | 4184178 | -1.98 | -5.84% |
| 2009-08-21 | 34.60 | 34.63 | 29.71 | 33.90 | 153007 | 4851552 | -0.79 | -2.28% |
| 2009-08-14 | 33.50 | 37.83 | 33.15 | 34.69 | 245390 | 8712479 | 1.48 | 4.46% |
| 2009-08-07 | 33.88 | 34.90 | 32.90 | 33.21 | 165497 | 5623984 | -0.62 | -1.83% |
| 2009-07-31 | 33.95 | 35.41 | 30.95 | 33.83 | 191104 | 6484814 | 0.09 | 0.27% |
| 2009-07-24 | 35.55 | 35.65 | 32.74 | 33.74 | 260303 | 8836846 | -1.46 | -4.15% |
| 2009-07-17 | 32.35 | 35.98 | 32.35 | 35.20 | 241408 | 8416301 | 2.86 | 8.84% |
| 2009-07-10 | 28.70 | 32.90 | 28.50 | 32.34 | 250010 | 7816873 | 3.64 | 12.68% |
| 2009-07-03 | 29.00 | 29.81 | 28.29 | 28.70 | 135480 | 3918379 | -0.16 | -0.55% |
| 2009-06-26 | 29.59 | 29.70 | 27.80 | 28.86 | 79116 | 2284349 | -0.69 | -2.33% |
| 2009-06-19 | 29.10 | 29.98 | 27.78 | 29.55 | 118915 | 3432362 | 0.45 | 1.55% |
| 2009-06-12 | 27.10 | 29.80 | 26.70 | 29.10 | 159904 | 4534462 | 2.07 | 7.66% |
| 2009-06-05 | 57.85 | 58.68 | 26.98 | 27.03 | 148201 | 4652376 | -30.22 | -52.79% |
| 2009-05-27 | 55.76 | 57.55 | 54.48 | 57.25 | 31352 | 1762728 | 0.35 | 0.61% |
| 2009-05-22 | 56.10 | 58.70 | 55.31 | 56.90 | 57811 | 3279025 | 0.41 | 0.73% |
| 2009-05-14 | 57.40 | 58.20 | 54.60 | 56.49 | 38922 | 2209820 | -1.17 | -2.03% |
| 2009-05-08 | 58.49 | 61.00 | 57.30 | 57.66 | 64230 | 3771898 | -0.65 | -1.11% |
| 2009-04-30 | 58.00 | 58.77 | 54.50 | 58.31 | 52633 | 2975810 | 0.10 | 0.17% |
| 2009-04-24 | 57.88 | 59.30 | 53.12 | 58.21 | 69409 | 3941609 | 0.14 | 0.24% |
| 2009-04-17 | 51.31 | 58.87 | 50.29 | 58.07 | 83947 | 4640170 | 6.79 | 13.24% |
| 2009-04-10 | 48.05 | 51.50 | 47.01 | 51.28 | 77296 | 3808518 | 3.50 | 7.33% |
| 2009-04-03 | 41.10 | 49.00 | 40.88 | 47.78 | 123278 | 5731322 | 6.63 | 16.11% |
| 2009-03-27 | 42.20 | 43.55 | 40.01 | 41.15 | 76020 | 3182853 | -0.85 | -2.02% |
| 2009-03-20 | 39.15 | 42.38 | 38.80 | 42.00 | 62699 | 2599059 | 2.85 | 7.28% |
| 2009-03-13 | 41.29 | 42.00 | 38.10 | 39.15 | 48192 | 1909110 | -2.12 | -5.14% |
| 2009-03-06 | 40.38 | 43.00 | 38.50 | 41.27 | 92760 | 3810267 | 1.27 | 3.17% |
| 2009-02-27 | 47.51 | 49.68 | 39.30 | 40.00 | 61569 | 2744669 | -5.16 | -11.43% |
| 2009-02-19 | 48.10 | 48.70 | 44.00 | 45.16 | 69737 | 3244498 | -2.75 | -5.74% |
| 2009-02-13 | 40.30 | 48.88 | 39.51 | 47.91 | 123943 | 5490293 | 9.00 | 23.13% |
| 2009-02-06 | 33.90 | 40.99 | 33.51 | 38.91 | 88231 | 3324001 | 5.51 | 16.50% |
| 2009-01-23 | 35.94 | 35.94 | 32.18 | 33.40 | 69309 | 2312139 | -1.80 | -5.11% |
| 2009-01-16 | 33.65 | 35.86 | 33.20 | 35.20 | 31236 | 1087146 | 1.55 | 4.61% |
| 2009-01-09 | 32.65 | 35.05 | 32.10 | 33.65 | 25879 | 876543 | 1.62 | 5.06% |
| 2008-12-26 | 34.87 | 35.50 | 31.05 | 32.03 | 43303 | 1446199 | -2.33 | -6.78% |
| 2008-12-19 | 33.45 | 35.27 | 31.80 | 34.36 | 42684 | 1447584 | 1.19 | 3.59% |
| 2008-12-12 | 33.00 | 37.30 | 32.32 | 33.17 | 119155 | 4166387 | 0.76 | 2.35% |
| 2008-12-05 | 29.64 | 33.85 | 28.30 | 32.41 | 117511 | 3647434 | 2.73 | 9.20% |
| 2008-11-28 | 29.35 | 30.70 | 26.20 | 29.68 | 143363 | 4125367 | 0.29 | 0.99% |
| 2008-11-21 | 35.50 | 38.50 | 29.00 | 29.39 | 164955 | 5451142 | -5.33 | -15.35% |
| 2008-11-14 | 32.88 | 34.72 | 29.42 | 34.72 | 78108 | 2532480 | 2.86 | 8.98% |
| 2008-11-07 | 37.12 | 37.46 | 30.46 | 31.86 | 16239 | 536852 | -5.27 | -14.19% |
| 2008-10-31 | 42.00 | 42.00 | 34.82 | 37.13 | 34739 | 1312737 | -5.74 | -13.39% |
| 2008-10-24 | 44.97 | 46.40 | 42.20 | 42.87 | 15632 | 703771 | -2.11 | -4.69% |
| 2008-10-17 | 45.60 | 47.50 | 40.60 | 44.98 | 36193 | 1607971 | 0.38 | 0.85% |
| 2008-09-22 | 45.60 | 47.50 | 40.60 | 44.60 | 12928 | 572414 | 0.89 | 2.04% |
| 2008-09-19 | 47.80 | 47.80 | 38.76 | 43.71 | 28934 | 1185106 | -4.15 | -8.67% |
| 2008-09-12 | 49.00 | 49.79 | 47.52 | 47.86 | 7964 | 387228 | -1.44 | -2.92% |
| 2008-09-05 | 51.00 | 51.60 | 47.02 | 49.30 | 18232 | 893599 | -1.70 | -3.33% |
| 2008-08-29 | 55.49 | 56.49 | 46.51 | 51.00 | 16878 | 854441 | -5.11 | -9.11% |
| 2008-08-22 | 60.00 | 62.66 | 54.50 | 56.11 | 14318 | 833834 | -3.89 | -6.48% |
| 2008-08-15 | 57.85 | 60.98 | 55.05 | 60.00 | 14379 | 842792 | 1.82 | 3.13% |
| 2008-08-08 | 60.50 | 61.88 | 55.01 | 58.18 | 16631 | 983002 | -3.19 | -5.20% |
| 2008-08-01 | 61.34 | 61.97 | 58.12 | 61.37 | 14833 | 891922 | 0.85 | 1.40% |
| 2008-07-25 | 60.99 | 62.08 | 59.20 | 60.52 | 11419 | 694411 | 0.32 | 0.53% |
| 2008-07-18 | 62.49 | 63.53 | 57.00 | 60.20 | 20061 | 1204471 | -2.46 | -3.93% |
| 2008-07-10 | 57.13 | 64.67 | 57.13 | 62.66 | 11931 | 730369 | 5.56 | 9.74% |
| 2008-07-04 | 56.16 | 59.30 | 53.55 | 57.10 | 8200 | 466880 | 0.08 | 0.14% |
| 2008-06-27 | 53.00 | 59.30 | 51.02 | 57.02 | 26293 | 1441078 | 3.96 | 7.46% |
| 2008-06-20 | 62.22 | 62.22 | 49.80 | 53.06 | 57660 | 3104418 | -8.24 | -13.44% |
| 2008-06-13 | 60.00 | 65.55 | 60.00 | 61.30 | 23042 | 1462961 | -3.80 | -5.84% |
| 2008-06-06 | 65.00 | 69.60 | 63.89 | 65.10 | 23067 | 1564090 | -0.59 | -0.90% |
| 2008-05-30 | 65.79 | 66.35 | 62.43 | 65.69 | 16799 | 1087326 | 0.67 | 1.03% |
| 2008-05-23 | 66.48 | 68.40 | 60.10 | 65.02 | 26623 | 1724174 | -0.96 | -1.46% |
| 2008-05-16 | 67.50 | 72.90 | 65.30 | 65.98 | 32090 | 2211087 | -3.94 | -5.63% |
| 2008-05-09 | 60.70 | 71.18 | 58.50 | 69.92 | 81366 | 5378872 | 9.82 | 16.34% |
| 2008-04-30 | 57.00 | 61.50 | 53.00 | 60.10 | 55259 | 3165315 | 1.52 | 2.60% |
| 2008-04-25 | 63.65 | 65.60 | 53.98 | 58.58 | 80006 | 4874202 | -0.70 | -1.18% |
| 2008-04-18 | 65.80 | 65.97 | 58.00 | 59.28 | 36926 | 2317964 | -6.05 | -9.26% |
| 2008-04-11 | 52.00 | 69.48 | 52.00 | 65.33 | 52701 | 3253170 | 13.77 | 26.71% |
| 2008-04-03 | 58.44 | 59.00 | 47.58 | 51.56 | 27999 | 1512157 | -8.86 | -14.66% |
| 2008-03-28 | 65.11 | 65.90 | 56.25 | 60.42 | 26884 | 1654792 | -4.71 | -7.23% |
| 2008-03-21 | 67.70 | 69.70 | 55.58 | 65.13 | 41223 | 2557843 | -4.53 | -6.50% |
| 2008-03-14 | 72.70 | 74.30 | 67.00 | 69.66 | 30123 | 2117656 | -5.86 | -7.76% |
| 2008-03-07 | 70.51 | 78.50 | 69.00 | 75.52 | 75725 | 5536524 | 6.51 | 9.43% |
| 2008-02-29 | 60.49 | 69.30 | 58.00 | 69.01 | 57824 | 3684352 | 8.51 | 14.07% |
| 2008-02-22 | 65.21 | 65.39 | 59.80 | 60.50 | 25084 | 1572071 | -3.46 | -5.41% |
| 2008-02-15 | 60.00 | 69.00 | 60.00 | 63.96 | 28513 | 1846021 | -1.15 | -1.77% |
| 2008-02-05 | 59.88 | 66.20 | 59.00 | 65.11 | 21918 | 1391485 | 7.18 | 12.39% |
| 2008-02-01 | 62.28 | 63.99 | 57.42 | 57.93 | 42116 | 2552159 | -4.29 | -6.89% |
| 2008-01-25 | 61.12 | 65.51 | 54.52 | 62.22 | 66544 | 3913777 | 1.32 | 2.17% |
| 2008-01-18 | 57.00 | 63.80 | 56.80 | 60.90 | 73768 | 4474811 | 3.80 | 6.66% |
| 2008-01-11 | 60.00 | 60.00 | 56.98 | 57.10 | 60415 | 3530214 | -2.90 | -4.83% |
| 2008-01-04 | 58.99 | 61.35 | 58.51 | 60.00 | 16014 | 961021 | 0.19 | 0.32% |
| 2007-12-28 | 55.00 | 60.26 | 55.00 | 59.81 | 53473 | 3105751 | 4.93 | 8.98% |
| 2007-12-21 | 55.00 | 56.49 | 52.85 | 54.88 | 36687 | 2007311 | -0.23 | -0.42% |
| 2007-12-14 | 48.00 | 55.54 | 47.91 | 55.11 | 53711 | 2854519 | 6.25 | 12.79% |
| 2007-12-07 | 41.80 | 49.40 | 41.50 | 48.86 | 68124 | 3108448 | 7.06 | 16.89% |
| 2007-11-30 | 47.30 | 47.40 | 41.29 | 41.80 | 42333 | 1841591 | -4.60 | -9.91% |
| 2007-11-23 | 48.00 | 49.80 | 45.10 | 46.40 | 24101 | 1153598 | -1.77 | -3.67% |
| 2007-11-15 | 51.00 | 51.00 | 47.56 | 48.17 | 32790 | 1611069 | -2.39 | -4.73% |
| 2007-11-09 | 50.88 | 53.66 | 50.07 | 50.56 | 16027 | 828396 | -0.34 | -0.67% |
| 2007-11-02 | 52.28 | 56.00 | 50.00 | 50.90 | 28304 | 1487423 | -1.28 | -2.45% |
| 2007-10-26 | 55.60 | 57.48 | 52.12 | 52.18 | 33040 | 1793800 | -2.68 | -4.88% |
| 2007-10-18 | 59.00 | 59.76 | 54.56 | 54.86 | 35233 | 2015889 | -4.49 | -7.57% |
| 2007-10-12 | 56.86 | 63.09 | 56.50 | 59.35 | 59938 | 3606570 | 2.45 | 4.31% |
| 2007-09-28 | 52.48 | 57.49 | 50.47 | 56.90 | 53810 | 2909305 | 4.18 | 7.93% |
| 2007-09-21 | 57.85 | 58.50 | 52.56 | 52.72 | 50747 | 2814299 | -5.53 | -9.49% |
| 2007-09-14 | 58.00 | 58.50 | 53.61 | 58.25 | 39617 | 2241371 | 0.15 | 0.26% |
| 2007-09-07 | 59.68 | 60.55 | 57.58 | 58.10 | 72655 | 4278004 | -1.53 | -2.57% |
| 2007-08-31 | 62.01 | 63.16 | 58.10 | 59.63 | 79874 | 4848569 | -2.28 | -3.68% |
| 2007-08-24 | 59.80 | 64.00 | 59.00 | 61.91 | 95399 | 5881851 | -0.19 | -0.31% |
| 2007-08-16 | 63.50 | 64.00 | 59.60 | 62.10 | 47719 | 2916080 | -2.40 | -3.72% |
| 2007-08-10 | 62.80 | 69.80 | 62.01 | 64.50 | 91544 | 6030207 | 2.05 | 3.28% |
| 2007-08-03 | 57.00 | 64.15 | 54.10 | 62.45 | 95465 | 5655301 | 4.23 | 7.27% |
| 2007-07-27 | 55.01 | 59.60 | 54.01 | 58.22 | 71124 | 4076938 | 3.67 | 6.73% |
| 2007-07-20 | 51.95 | 54.93 | 51.11 | 54.55 | 31717 | 1668538 | 2.05 | 3.90% |
| 2007-07-13 | 52.37 | 56.06 | 51.25 | 52.50 | 25056 | 1328602 | 0.11 | 0.21% |
| 2007-07-06 | 53.58 | 55.88 | 50.00 | 52.39 | 42305 | 2229301 | -2.27 | -4.15% |
| 2007-06-29 | 55.00 | 58.99 | 50.00 | 54.66 | 61821 | 3359819 | -0.54 | -0.98% |
| 2007-06-22 | 57.21 | 61.05 | 54.10 | 55.20 | 38929 | 2271563 | -1.69 | -2.97% |
| 2007-06-15 | 57.15 | 61.25 | 56.02 | 56.89 | 59471 | 3475217 | -0.02 | -0.04% |
| 2007-06-08 | 56.15 | 57.65 | 51.00 | 56.91 | 62163 | 3417412 | 0.16 | 0.28% |
| 2007-06-01 | 62.60 | 62.74 | 54.00 | 56.75 | 69838 | 4082312 | -5.76 | -9.21% |
| 2007-05-25 | 51.10 | 64.08 | 51.02 | 62.51 | 74023 | 4501162 | 9.93 | 18.89% |
| 2007-05-18 | 43.01 | 54.95 | 42.56 | 52.58 | 91200 | 4369980 | 8.58 | 19.50% |
| 2007-05-10 | 45.69 | 47.79 | 43.28 | 44.00 | 42130 | 1913183 | -1.87 | -4.08% |
| 2007-04-27 | 45.31 | 49.99 | 44.51 | 45.87 | 46335 | 2163309 | 0.56 | 1.24% |
| 2007-04-20 | 43.88 | 46.20 | 41.03 | 45.31 | 44552 | 2012476 | 1.31 | 2.98% |
| 2007-04-13 | 39.20 | 45.96 | 39.20 | 44.00 | 64218 | 2763166 | 4.08 | 10.22% |
| 2007-04-06 | 41.30 | 41.90 | 39.00 | 39.92 | 31708 | 1271993 | -1.58 | -3.81% |
| 2007-03-30 | 37.88 | 42.49 | 37.56 | 41.50 | 50940 | 2066841 | 3.65 | 9.64% |
| 2007-03-23 | 36.40 | 39.40 | 36.00 | 37.85 | 45833 | 1753687 | 0.31 | 0.83% |
| 2007-03-16 | 33.10 | 38.40 | 32.50 | 37.54 | 63615 | 2307689 | 4.15 | 12.43% |
| 2007-03-09 | 33.28 | 35.00 | 31.60 | 33.39 | 56383 | 1885485 | -0.02 | -0.06% |
| 2007-03-02 | 39.20 | 39.20 | 32.50 | 33.41 | 57224 | 2027584 | -5.69 | -14.55% |
| 2007-02-16 | 33.00 | 39.70 | 32.82 | 39.10 | 60583 | 2194050 | 6.42 | 19.64% |
| 2007-02-09 | 35.81 | 36.45 | 32.00 | 32.68 | 70849 | 2346516 | -3.21 | -8.94% |
| 2007-02-02 | 35.52 | 37.98 | 34.80 | 35.89 | 58670 | 2097161 | 0.41 | 1.16% |
| 2007-01-26 | 37.30 | 39.48 | 33.01 | 35.48 | 42734 | 1572999 | -2.02 | -5.39% |
| 2007-01-19 | 32.51 | 37.50 | 32.51 | 37.50 | 66681 | 2332963 | 4.74 | 14.47% |
| 2007-01-12 | 28.70 | 33.96 | 28.55 | 32.76 | 84372 | 2596401 | 3.97 | 13.79% |
| 2007-01-05 | 29.15 | 30.88 | 28.50 | 28.79 | 21265 | 616555 | -0.11 | -0.38% |
| 2006-12-29 | 30.20 | 30.45 | 27.51 | 28.90 | 43814 | 1268926 | -1.01 | -3.38% |
| 2006-12-22 | 29.16 | 30.68 | 28.11 | 29.91 | 57036 | 1698543 | 0.76 | 2.61% |
| 2006-12-15 | 26.22 | 29.68 | 26.11 | 29.15 | 49805 | 1388765 | 3.02 | 11.56% |
| 2006-12-08 | 28.20 | 29.20 | 26.10 | 26.13 | 104026 | 2885261 | -2.17 | -7.67% |
| 2006-12-01 | 26.88 | 28.99 | 26.88 | 28.30 | 58418 | 1639160 | 2.08 | 7.93% |
