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 | 47.80 | 50.26 | 46.82 | 47.02 | 282186 | 13752975 | -0.64 | -1.34% |
| 2009-11-20 | 43.40 | 49.84 | 43.40 | 47.66 | 775580 | 36694740 | 4.38 | 10.12% |
| 2009-11-13 | 45.00 | 46.28 | 42.50 | 43.28 | 457935 | 20211064 | -1.87 | -4.14% |
| 2009-11-06 | 40.80 | 45.80 | 40.00 | 45.15 | 588604 | 25782780 | 2.81 | 6.64% |
| 2009-10-30 | 45.65 | 46.05 | 41.51 | 42.34 | 759432 | 33295268 | -3.30 | -7.23% |
| 2009-10-23 | 43.32 | 46.82 | 42.30 | 45.64 | 942811 | 41619848 | 2.47 | 5.72% |
| 2009-10-16 | 38.30 | 43.90 | 36.80 | 43.17 | 1252183 | 51326860 | 5.93 | 15.92% |
| 2009-10-09 | 34.03 | 37.24 | 33.83 | 37.24 | 159377 | 5827864 | 3.39 | 10.02% |
| 2009-09-30 | 36.00 | 36.45 | 32.60 | 33.85 | 288715 | 9851139 | -2.13 | -5.92% |
| 2009-09-25 | 37.50 | 40.76 | 34.10 | 35.98 | 973864 | 36584628 | -2.47 | -6.42% |
| 2009-09-18 | 37.10 | 40.60 | 36.79 | 38.45 | 997400 | 38733380 | 1.07 | 2.86% |
| 2009-09-11 | 34.30 | 37.80 | 32.58 | 37.38 | 1183932 | 42706128 | 3.44 | 10.14% |
| 2009-09-04 | 33.75 | 34.90 | 29.86 | 33.94 | 1372019 | 44051800 | -0.56 | -1.62% |
| 2009-08-28 | 40.50 | 42.70 | 34.39 | 34.50 | 1499273 | 58011020 | -7.31 | -17.48% |
| 2009-08-21 | 41.10 | 41.95 | 35.00 | 41.81 | 877898 | 34166512 | -0.90 | -2.11% |
| 2009-08-14 | 44.20 | 45.07 | 40.63 | 42.71 | 709373 | 30239640 | -0.99 | -2.27% |
| 2009-08-07 | 49.60 | 50.75 | 43.47 | 43.70 | 884913 | 41995788 | -5.54 | -11.25% |
| 2009-07-31 | 52.00 | 52.59 | 44.80 | 49.24 | 762137 | 37316884 | -3.44 | -6.53% |
| 2009-07-24 | 43.52 | 54.00 | 42.41 | 52.68 | 912564 | 44299180 | 9.84 | 22.97% |
| 2009-07-17 | 40.15 | 42.93 | 38.55 | 42.84 | 744670 | 30309268 | 2.06 | 5.05% |
| 2009-07-10 | 40.00 | 41.88 | 38.30 | 40.78 | 697960 | 28214660 | 0.87 | 2.18% |
| 2009-07-03 | 36.50 | 40.30 | 35.62 | 39.91 | 866362 | 32968476 | 5.04 | 14.45% |
| 2009-06-26 | 34.90 | 35.55 | 32.89 | 34.87 | 654549 | 22590380 | -0.02 | -0.06% |
| 2009-06-19 | 34.00 | 36.00 | 32.00 | 34.89 | 777416 | 26500712 | 0.74 | 2.17% |
| 2009-06-12 | 36.10 | 36.36 | 33.89 | 34.15 | 483765 | 16933022 | -2.28 | -6.26% |
| 2009-06-05 | 34.21 | 37.70 | 34.05 | 36.43 | 741129 | 26666020 | 3.00 | 8.97% |
| 2009-05-27 | 34.30 | 36.15 | 33.00 | 33.43 | 602884 | 20628692 | -2.36 | -6.59% |
| 2009-05-22 | 33.99 | 40.00 | 33.25 | 35.79 | 1182330 | 44166240 | 1.44 | 4.19% |
| 2009-05-15 | 35.18 | 35.30 | 31.71 | 34.35 | 853261 | 28831176 | -0.28 | -0.81% |
| 2009-05-08 | 28.57 | 36.28 | 28.50 | 34.63 | 1100852 | 36256032 | 6.48 | 23.02% |
| 2009-04-30 | 27.19 | 29.79 | 25.75 | 28.15 | 913941 | 25898472 | 0.76 | 2.77% |
| 2009-04-24 | 24.50 | 28.21 | 23.78 | 27.39 | 1101714 | 28891624 | 2.58 | 10.40% |
| 2009-04-17 | 23.75 | 27.82 | 23.75 | 24.81 | 891154 | 22706872 | 1.51 | 6.48% |
| 2009-04-10 | 20.45 | 23.50 | 20.10 | 23.30 | 842413 | 18258396 | 2.88 | 14.10% |
| 2009-04-03 | 17.60 | 21.75 | 16.61 | 20.42 | 1372583 | 26720898 | 2.83 | 16.09% |
| 2009-03-27 | 18.05 | 18.93 | 16.81 | 17.59 | 1151517 | 20670780 | -0.46 | -2.55% |
| 2009-03-20 | 14.52 | 18.25 | 14.25 | 18.05 | 1232060 | 20530982 | 3.36 | 22.87% |
| 2009-03-13 | 15.15 | 15.45 | 14.01 | 14.69 | 498923 | 7372236 | -0.23 | -1.54% |
| 2009-03-06 | 13.51 | 15.54 | 13.20 | 14.92 | 703396 | 10245673 | 1.33 | 9.79% |
| 2009-02-27 | 15.60 | 16.10 | 13.48 | 13.59 | 658992 | 9851556 | -2.12 | -13.49% |
| 2009-02-20 | 16.50 | 17.35 | 14.98 | 15.71 | 970684 | 15644826 | -0.53 | -3.26% |
| 2009-02-13 | 16.22 | 17.02 | 15.31 | 16.24 | 1013512 | 16467123 | 0.33 | 2.07% |
| 2009-02-06 | 15.85 | 16.17 | 15.06 | 15.91 | 951916 | 14816231 | 0.27 | 1.73% |
| 2009-01-23 | 14.31 | 15.85 | 13.90 | 15.64 | 449886 | 6641605 | 1.55 | 11.00% |
| 2009-01-16 | 13.50 | 14.70 | 13.00 | 14.09 | 576627 | 8017257 | 0.52 | 3.83% |
| 2009-01-09 | 11.54 | 13.75 | 11.50 | 13.57 | 755195 | 9671400 | 1.76 | 14.90% |
| 2008-12-26 | 13.66 | 13.78 | 11.40 | 11.81 | 479165 | 5902525 | -1.88 | -13.73% |
| 2008-12-19 | 13.00 | 13.95 | 12.11 | 13.69 | 451599 | 5995867 | 0.87 | 6.79% |
| 2008-12-12 | 13.28 | 14.37 | 12.51 | 12.82 | 903080 | 12202464 | -0.12 | -0.93% |
| 2008-12-05 | 10.68 | 13.63 | 10.30 | 12.94 | 1165446 | 14337095 | 2.20 | 20.48% |
| 2008-11-28 | 12.15 | 12.51 | 10.50 | 10.74 | 416768 | 4764823 | -1.35 | -11.17% |
| 2008-11-21 | 13.50 | 13.97 | 11.58 | 12.09 | 499337 | 6446955 | -1.66 | -12.07% |
| 2008-11-14 | 11.35 | 13.86 | 11.32 | 13.75 | 467470 | 5945041 | 2.57 | 22.99% |
| 2008-11-07 | 12.00 | 12.44 | 10.60 | 11.18 | 260908 | 3007136 | -0.86 | -7.14% |
| 2008-10-31 | 11.72 | 12.32 | 10.45 | 12.04 | 360816 | 4223072 | 0.06 | 0.50% |
| 2008-10-24 | 10.36 | 12.71 | 10.14 | 11.98 | 446972 | 5224159 | 1.64 | 15.86% |
| 2008-10-17 | 11.70 | 12.59 | 9.87 | 10.34 | 432004 | 4808898 | -1.48 | -12.52% |
| 2008-10-10 | 15.92 | 15.99 | 11.75 | 11.82 | 375779 | 5136205 | -5.18 | -30.47% |
| 2008-09-26 | 14.67 | 17.05 | 14.04 | 17.00 | 686446 | 10517064 | 3.66 | 27.44% |
| 2008-09-19 | 13.35 | 13.35 | 11.51 | 13.34 | 245774 | 3021672 | -0.08 | -0.60% |
| 2008-09-12 | 14.21 | 14.70 | 13.26 | 13.42 | 157584 | 2211516 | -0.88 | -6.15% |
| 2008-09-05 | 16.35 | 16.63 | 14.00 | 14.30 | 234753 | 3539246 | -2.25 | -13.60% |
| 2008-08-29 | 15.55 | 16.88 | 14.56 | 16.55 | 279809 | 4420032 | 1.26 | 8.24% |
| 2008-08-22 | 16.33 | 16.40 | 14.32 | 15.29 | 287953 | 4448914 | -1.29 | -7.78% |
| 2008-08-15 | 23.53 | 24.28 | 16.14 | 16.58 | 373498 | 6892668 | -6.87 | -29.30% |
| 2008-07-11 | 20.65 | 23.99 | 20.21 | 23.45 | 481210 | 10874269 | 2.78 | 13.45% |
| 2008-07-04 | 21.00 | 22.58 | 20.09 | 20.67 | 332908 | 7037935 | -0.58 | -2.73% |
| 2008-06-27 | 20.94 | 23.37 | 20.30 | 21.25 | 377086 | 8166685 | -0.39 | -1.80% |
| 2008-06-20 | 23.89 | 24.58 | 19.92 | 21.64 | 429943 | 9645724 | -2.33 | -9.72% |
| 2008-06-13 | 25.68 | 27.60 | 23.74 | 23.97 | 375138 | 9869130 | -2.31 | -8.79% |
| 2008-06-06 | 27.00 | 28.15 | 25.42 | 26.28 | 303218 | 8146960 | -0.94 | -3.45% |
| 2008-05-30 | 30.90 | 31.19 | 26.10 | 27.22 | 428026 | 12184324 | -3.78 | -12.19% |
| 2008-05-23 | 32.80 | 33.66 | 30.01 | 31.00 | 372203 | 11968450 | -1.35 | -4.17% |
| 2008-05-16 | 33.70 | 35.30 | 31.50 | 32.35 | 659318 | 22093880 | -1.50 | -4.43% |
| 2008-05-09 | 29.06 | 34.68 | 29.06 | 33.85 | 1713437 | 54716596 | 1.56 | 4.83% |
| 2008-04-30 | 35.88 | 35.88 | 32.29 | 32.29 | 15725 | 518045 | -7.58 | -19.01% |
| 2008-01-16 | 40.28 | 41.00 | 38.30 | 39.87 | 228121 | 9051624 | 0.06 | 0.15% |
| 2008-01-11 | 33.35 | 40.88 | 33.00 | 39.81 | 595779 | 22230394 | 6.43 | 19.26% |
| 2008-01-04 | 32.12 | 33.53 | 31.62 | 33.38 | 184263 | 6028506 | 1.39 | 4.34% |
| 2007-12-28 | 29.78 | 33.20 | 29.41 | 31.99 | 232814 | 7236883 | 2.65 | 9.03% |
| 2007-12-21 | 28.45 | 29.50 | 26.80 | 29.34 | 215996 | 6121523 | 0.91 | 3.20% |
| 2007-12-14 | 28.50 | 30.55 | 26.81 | 28.43 | 220682 | 6438200 | -0.61 | -2.10% |
| 2007-12-07 | 28.73 | 29.45 | 27.30 | 29.04 | 197665 | 5575190 | 0.20 | 0.69% |
| 2007-11-30 | 28.50 | 29.65 | 27.86 | 28.84 | 184624 | 5318001 | 0.84 | 3.00% |
| 2007-11-23 | 26.81 | 28.71 | 26.00 | 28.00 | 166276 | 4572053 | 1.59 | 6.02% |
| 2007-11-16 | 26.20 | 28.00 | 24.66 | 26.41 | 361256 | 9407866 | -0.59 | -2.19% |
| 2007-11-09 | 30.08 | 31.20 | 26.15 | 27.00 | 236949 | 6753067 | -3.19 | -10.57% |
| 2007-11-02 | 30.05 | 33.90 | 30.05 | 30.19 | 323594 | 10257645 | 0.20 | 0.67% |
| 2007-10-26 | 37.40 | 37.40 | 29.30 | 29.99 | 428311 | 13847337 | -7.96 | -20.98% |
| 2007-10-18 | 39.32 | 42.60 | 37.93 | 37.95 | 377258 | 15263979 | -1.44 | -3.66% |
| 2007-10-12 | 42.50 | 42.97 | 36.90 | 39.39 | 411570 | 16055818 | -2.18 | -5.24% |
| 2007-09-28 | 44.98 | 46.00 | 37.79 | 41.57 | 325287 | 13505775 | -2.84 | -6.39% |
| 2007-09-21 | 38.50 | 46.00 | 38.38 | 44.41 | 478660 | 20598182 | 5.42 | 13.90% |
| 2007-09-14 | 36.80 | 39.63 | 35.00 | 38.99 | 352809 | 13339940 | 1.94 | 5.24% |
| 2007-09-07 | 36.90 | 40.80 | 36.90 | 37.05 | 471985 | 18341444 | 0.43 | 1.17% |
| 2007-08-31 | 39.38 | 40.78 | 34.90 | 36.62 | 512096 | 19205292 | -1.96 | -5.08% |
| 2007-08-24 | 34.80 | 40.00 | 34.23 | 38.58 | 426066 | 15559363 | 4.48 | 13.14% |
| 2007-08-17 | 36.05 | 37.50 | 33.80 | 34.10 | 246698 | 8754867 | -2.76 | -7.49% |
| 2007-08-10 | 38.87 | 41.56 | 36.00 | 36.86 | 328435 | 12458137 | -1.46 | -3.81% |
| 2007-08-03 | 32.00 | 40.00 | 31.50 | 38.32 | 366575 | 13198682 | 6.37 | 19.94% |
| 2007-07-27 | 26.70 | 32.13 | 26.70 | 31.95 | 365949 | 10939425 | 5.27 | 19.75% |
| 2007-07-20 | 27.45 | 27.95 | 25.70 | 26.68 | 153852 | 4087436 | -0.67 | -2.45% |
| 2007-07-13 | 25.80 | 27.80 | 25.56 | 27.35 | 214595 | 5788394 | 1.58 | 6.13% |
| 2007-07-06 | 25.00 | 26.55 | 23.52 | 25.77 | 231731 | 5853352 | 0.52 | 2.06% |
| 2007-06-29 | 26.83 | 27.86 | 24.50 | 25.25 | 260943 | 6821271 | -1.71 | -6.34% |
| 2007-06-22 | 28.96 | 30.40 | 25.20 | 26.96 | 460498 | 12978733 | -2.15 | -7.39% |
| 2007-06-15 | 27.07 | 30.00 | 26.95 | 29.11 | 505928 | 14597783 | 2.13 | 7.89% |
| 2007-06-08 | 22.98 | 27.78 | 19.16 | 26.98 | 621501 | 15142312 | 3.98 | 17.30% |
| 2007-06-01 | 23.76 | 27.08 | 22.82 | 23.00 | 504460 | 12579425 | -0.81 | -3.40% |
| 2007-05-25 | 20.20 | 25.41 | 20.00 | 23.81 | 553150 | 13114631 | 2.81 | 13.38% |
| 2007-05-18 | 19.60 | 21.27 | 18.18 | 21.00 | 498713 | 10030587 | 0.75 | 3.70% |
| 2007-05-11 | 19.78 | 21.70 | 19.20 | 20.25 | 560857 | 11326012 | 0.25 | 1.25% |
| 2007-04-27 | 17.55 | 21.05 | 16.11 | 20.00 | 922272 | 17090336 | 3.47 | 20.99% |
| 2007-04-20 | 13.42 | 16.53 | 13.42 | 16.53 | 978299 | 14902086 | 3.10 | 23.08% |
| 2007-04-13 | 13.50 | 13.97 | 13.07 | 13.43 | 654295 | 8882162 | 0.03 | 0.22% |
| 2007-04-06 | 12.15 | 13.50 | 12.10 | 13.40 | 605867 | 7743277 | 1.25 | 10.29% |
| 2007-03-30 | 12.48 | 12.88 | 11.95 | 12.15 | 549736 | 6841679 | -0.31 | -2.49% |
| 2007-03-23 | 11.90 | 12.65 | 11.83 | 12.46 | 437822 | 5380161 | 0.12 | 0.97% |
| 2007-03-16 | 12.26 | 13.00 | 12.02 | 12.34 | 550295 | 6866068 | 0.09 | 0.73% |
| 2007-03-09 | 12.90 | 13.12 | 12.00 | 12.25 | 437272 | 5433832 | -0.62 | -4.82% |
| 2007-03-02 | 12.32 | 13.36 | 11.82 | 12.87 | 955795 | 12111261 | 0.51 | 4.13% |
| 2007-02-16 | 12.58 | 12.95 | 12.31 | 12.36 | 611461 | 7674455 | -0.14 | -1.12% |
| 2007-02-09 | 10.83 | 12.53 | 10.78 | 12.50 | 774908 | 9034713 | 1.68 | 15.53% |
| 2007-02-02 | 11.05 | 11.70 | 10.42 | 10.82 | 849040 | 9488980 | -0.09 | -0.82% |
| 2007-01-26 | 10.28 | 11.67 | 10.19 | 10.91 | 1195250 | 13122200 | 0.85 | 8.45% |
| 2007-01-19 | 9.20 | 10.20 | 9.18 | 10.06 | 729481 | 7083813 | 0.80 | 8.64% |
| 2007-01-12 | 9.95 | 10.39 | 9.18 | 9.26 | 840799 | 8325574 | -0.64 | -6.46% |
| 2007-01-05 | 9.57 | 9.97 | 9.38 | 9.90 | 477780 | 4648704 | 0.57 | 6.11% |
| 2006-12-29 | 9.18 | 9.58 | 8.87 | 9.33 | 518395 | 4762180 | 0.14 | 1.52% |
| 2006-12-22 | 9.32 | 9.69 | 9.05 | 9.19 | 694579 | 6463155 | -0.13 | -1.40% |
| 2006-12-15 | 8.52 | 9.52 | 8.52 | 9.32 | 861494 | 7879876 | 0.82 | 9.65% |
| 2006-12-08 | 8.71 | 9.30 | 8.38 | 8.50 | 1172454 | 10349544 | -0.20 | -2.30% |
| 2006-12-01 | 8.24 | 8.74 | 8.12 | 8.70 | 738532 | 6230013 | 0.46 | 5.58% |
