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 | 40.10 | 41.13 | 39.01 | 40.05 | 796459 | 31951956 | -0.12 | -0.30% |
| 2009-11-20 | 40.58 | 42.50 | 39.80 | 40.17 | 1005644 | 41336448 | -0.06 | -0.15% |
| 2009-11-13 | 40.55 | 41.09 | 38.27 | 40.23 | 863612 | 34645744 | -0.25 | -0.62% |
| 2009-11-06 | 36.68 | 41.45 | 36.51 | 40.48 | 1059830 | 42612920 | 3.20 | 8.58% |
| 2009-10-30 | 39.58 | 39.59 | 36.37 | 37.28 | 731806 | 27735500 | -2.01 | -5.12% |
| 2009-10-23 | 37.13 | 39.66 | 36.33 | 39.29 | 1050005 | 40560384 | 2.22 | 5.99% |
| 2009-10-16 | 36.41 | 38.31 | 35.81 | 37.07 | 1124231 | 41591488 | 1.05 | 2.92% |
| 2009-10-09 | 33.85 | 36.10 | 33.58 | 36.02 | 297095 | 10532479 | 2.23 | 6.60% |
| 2009-09-30 | 33.25 | 34.22 | 31.66 | 33.79 | 608641 | 20204836 | 0.38 | 1.14% |
| 2009-09-25 | 33.26 | 34.85 | 31.61 | 33.41 | 1561487 | 51422784 | -0.54 | -1.59% |
| 2009-09-18 | 36.40 | 36.97 | 33.38 | 33.95 | 1442808 | 51319512 | -2.32 | -6.40% |
| 2009-09-11 | 33.05 | 36.67 | 32.60 | 36.27 | 1225108 | 41911628 | 3.35 | 10.18% |
| 2009-09-04 | 30.40 | 33.65 | 27.82 | 32.92 | 2231028 | 68195200 | 1.94 | 6.26% |
| 2009-08-28 | 37.80 | 37.80 | 30.10 | 30.98 | 1899777 | 63742760 | -6.32 | -16.94% |
| 2009-08-21 | 36.20 | 38.60 | 34.00 | 37.30 | 1464902 | 53196856 | 0.39 | 1.06% |
| 2009-08-14 | 39.66 | 39.90 | 35.85 | 36.91 | 1341793 | 50239372 | -2.29 | -5.84% |
| 2009-08-07 | 43.04 | 43.35 | 38.50 | 39.20 | 1211772 | 49273272 | -3.77 | -8.77% |
| 2009-07-31 | 39.02 | 43.48 | 37.58 | 42.97 | 1605003 | 66273468 | 3.98 | 10.21% |
| 2009-07-24 | 39.00 | 39.98 | 38.09 | 38.99 | 1106211 | 43170344 | 0.18 | 0.46% |
| 2009-07-17 | 36.90 | 39.77 | 36.00 | 38.81 | 1447009 | 54838736 | 1.68 | 4.53% |
| 2009-07-10 | 39.52 | 40.00 | 36.00 | 37.13 | 1306738 | 49053836 | -2.41 | -6.09% |
| 2009-07-03 | 36.00 | 40.00 | 35.97 | 39.54 | 1003011 | 38348380 | 3.55 | 9.86% |
| 2009-06-26 | 34.10 | 36.14 | 33.13 | 35.99 | 966431 | 33650624 | 2.18 | 6.45% |
| 2009-06-19 | 30.28 | 34.34 | 29.90 | 33.81 | 1040442 | 33617972 | 3.60 | 11.92% |
| 2009-06-12 | 31.21 | 32.50 | 30.00 | 30.21 | 1004680 | 31356896 | -1.23 | -3.91% |
| 2009-06-05 | 28.71 | 32.10 | 28.71 | 31.44 | 1457187 | 44582240 | 3.00 | 10.55% |
| 2009-05-27 | 26.39 | 28.86 | 26.30 | 28.44 | 679439 | 18735740 | 1.23 | 4.52% |
| 2009-05-22 | 28.15 | 29.29 | 26.88 | 27.21 | 1030828 | 28827020 | -0.50 | -1.80% |
| 2009-05-15 | 28.00 | 29.57 | 27.05 | 27.71 | 1356278 | 38304896 | 0.05 | 0.18% |
| 2009-05-08 | 24.40 | 27.90 | 24.15 | 27.66 | 1928449 | 50535760 | 3.37 | 13.87% |
| 2009-04-30 | 22.41 | 24.54 | 21.20 | 24.29 | 1866449 | 43159364 | 2.06 | 9.27% |
| 2009-04-24 | 22.90 | 23.65 | 22.19 | 22.23 | 1380116 | 31752694 | -0.69 | -3.01% |
| 2009-04-17 | 23.30 | 23.55 | 22.50 | 22.92 | 2319016 | 53356488 | -0.24 | -1.04% |
| 2009-04-10 | 24.18 | 24.65 | 21.90 | 23.16 | 1216561 | 28055772 | -0.99 | -4.10% |
| 2009-04-03 | 22.92 | 24.70 | 21.88 | 24.15 | 1763600 | 41255968 | 1.19 | 5.18% |
| 2009-03-27 | 20.85 | 23.56 | 20.85 | 22.96 | 2144507 | 47719948 | 1.99 | 9.49% |
| 2009-03-20 | 19.60 | 21.73 | 19.23 | 20.97 | 2749055 | 57982472 | 1.19 | 6.02% |
| 2009-03-13 | 20.00 | 20.69 | 18.68 | 19.78 | 2538487 | 50634176 | 0.02 | 0.10% |
| 2009-03-06 | 18.40 | 20.20 | 17.35 | 19.76 | 2598975 | 49451808 | 1.29 | 6.98% |
| 2009-02-27 | 18.79 | 19.90 | 17.69 | 18.47 | 2735250 | 51628948 | -0.53 | -2.79% |
| 2009-02-20 | 19.70 | 20.65 | 18.32 | 19.00 | 2118569 | 41420308 | -0.51 | -2.61% |
| 2009-02-13 | 20.60 | 20.77 | 18.60 | 19.51 | 1725700 | 33753400 | -0.62 | -3.08% |
| 2009-02-06 | 18.75 | 20.70 | 18.16 | 20.13 | 1295950 | 25460810 | 1.44 | 7.71% |
| 2009-01-23 | 18.25 | 19.40 | 17.80 | 18.69 | 1501135 | 27949856 | 0.70 | 3.89% |
| 2009-01-16 | 15.32 | 18.50 | 14.80 | 17.99 | 2461899 | 41685852 | 2.61 | 16.97% |
| 2009-01-09 | 14.87 | 16.15 | 14.71 | 15.38 | 1177079 | 18185544 | 0.47 | 3.15% |
| 2008-12-26 | 16.54 | 16.58 | 14.85 | 14.91 | 1156032 | 18025840 | -1.59 | -9.64% |
| 2008-12-19 | 16.26 | 17.09 | 15.40 | 16.50 | 1898726 | 30804644 | 0.66 | 4.17% |
| 2008-12-12 | 15.55 | 17.38 | 15.55 | 15.84 | 2619462 | 43084000 | 0.44 | 2.86% |
| 2008-12-05 | 13.50 | 15.80 | 13.16 | 15.40 | 1819148 | 26915430 | 1.92 | 14.24% |
| 2008-11-28 | 15.15 | 15.55 | 13.40 | 13.48 | 1528278 | 22245116 | -1.80 | -11.78% |
| 2008-11-21 | 15.80 | 16.31 | 14.49 | 15.28 | 2480018 | 38557312 | -0.69 | -4.32% |
| 2008-11-14 | 14.18 | 16.10 | 14.00 | 15.97 | 2731401 | 41279104 | 2.15 | 15.56% |
| 2008-11-07 | 12.25 | 14.22 | 12.22 | 13.82 | 1491253 | 19724662 | 1.44 | 11.63% |
| 2008-10-31 | 12.48 | 12.98 | 11.47 | 12.38 | 1269636 | 15777329 | -0.43 | -3.36% |
| 2008-10-24 | 13.84 | 14.87 | 12.68 | 12.81 | 1360599 | 18797028 | -1.08 | -7.78% |
| 2008-10-17 | 13.35 | 15.58 | 13.25 | 13.89 | 1487085 | 21378670 | 0.44 | 3.27% |
| 2008-10-10 | 15.90 | 15.90 | 13.11 | 13.45 | 1136236 | 16219761 | -2.97 | -18.09% |
| 2008-09-26 | 17.39 | 17.39 | 15.10 | 16.42 | 2330963 | 38700516 | 0.61 | 3.86% |
| 2008-09-19 | 16.01 | 16.05 | 13.05 | 15.81 | 1652995 | 24115862 | -1.01 | -6.00% |
| 2008-09-12 | 18.96 | 19.10 | 16.76 | 16.82 | 802455 | 14277041 | -2.12 | -11.19% |
| 2008-09-05 | 21.88 | 21.88 | 18.60 | 18.94 | 763443 | 15130680 | -3.15 | -14.26% |
| 2008-08-29 | 22.44 | 22.67 | 20.91 | 22.09 | 678859 | 14770325 | -0.20 | -0.90% |
| 2008-08-22 | 22.95 | 25.06 | 21.90 | 22.29 | 996649 | 23374386 | -0.60 | -2.62% |
| 2008-08-15 | 24.20 | 24.88 | 21.79 | 22.89 | 532518 | 12247458 | -1.61 | -6.57% |
| 2008-08-08 | 25.41 | 26.00 | 23.95 | 24.50 | 696539 | 17407232 | -1.30 | -5.04% |
| 2008-08-01 | 26.77 | 27.38 | 24.27 | 25.80 | 824531 | 21537310 | -0.72 | -2.71% |
| 2008-07-25 | 24.16 | 26.96 | 24.01 | 26.52 | 912940 | 23424714 | 2.42 | 10.04% |
| 2008-07-18 | 27.44 | 28.24 | 23.55 | 24.10 | 843828 | 21365562 | -3.67 | -13.22% |
| 2008-07-11 | 25.20 | 28.25 | 25.20 | 27.77 | 907993 | 24687424 | 2.62 | 10.42% |
| 2008-07-04 | 24.85 | 25.99 | 23.85 | 25.15 | 729954 | 18282916 | -0.08 | -0.32% |
| 2008-06-27 | 24.68 | 27.20 | 24.41 | 25.23 | 623400 | 16215851 | -0.34 | -1.33% |
| 2008-06-20 | 27.88 | 28.29 | 23.82 | 25.57 | 900201 | 23868898 | -2.08 | -7.52% |
| 2008-06-13 | 32.00 | 32.66 | 27.20 | 27.65 | 623600 | 18094648 | -6.45 | -18.91% |
| 2008-06-06 | 34.39 | 34.98 | 33.26 | 34.10 | 445817 | 15322205 | -0.40 | -1.16% |
| 2008-05-30 | 34.30 | 34.84 | 32.51 | 34.50 | 720577 | 24378768 | 0.04 | 0.12% |
| 2008-05-23 | 36.35 | 37.13 | 34.15 | 34.46 | 684293 | 24155460 | -2.27 | -6.18% |
| 2008-05-16 | 34.90 | 37.97 | 33.78 | 36.73 | 1255325 | 45057944 | 1.31 | 3.70% |
| 2008-05-09 | 41.33 | 41.38 | 34.88 | 35.42 | 1456343 | 55630960 | -5.38 | -13.19% |
| 2008-04-30 | 38.98 | 41.38 | 38.56 | 40.80 | 759232 | 30421468 | 0.84 | 2.10% |
| 2008-04-25 | 37.99 | 41.41 | 32.71 | 39.96 | 2399417 | 92063848 | 5.32 | 15.36% |
| 2008-04-18 | 36.90 | 36.98 | 32.00 | 34.64 | 1028378 | 34918852 | -2.96 | -7.87% |
| 2008-04-11 | 37.50 | 39.28 | 35.88 | 37.60 | 977347 | 36944560 | -0.35 | -0.92% |
| 2008-04-03 | 35.06 | 39.00 | 34.80 | 37.95 | 1501107 | 55553572 | 1.64 | 4.52% |
| 2008-03-28 | 35.58 | 36.31 | 30.11 | 36.31 | 1574123 | 53240744 | 1.19 | 3.39% |
| 2008-03-21 | 32.98 | 36.57 | 31.43 | 35.12 | 1480929 | 50741272 | 1.99 | 6.01% |
| 2008-03-14 | 40.81 | 41.00 | 32.70 | 33.13 | 1322961 | 47221832 | -7.97 | -19.39% |
| 2008-03-07 | 43.75 | 44.96 | 40.95 | 41.10 | 880104 | 37628956 | -3.15 | -7.12% |
| 2008-02-29 | 40.93 | 44.96 | 39.97 | 44.25 | 744880 | 32063048 | 3.35 | 8.19% |
| 2008-02-22 | 45.40 | 46.10 | 40.00 | 40.90 | 578145 | 25200282 | -2.10 | -4.88% |
| 2008-02-15 | 44.85 | 47.29 | 42.85 | 43.00 | 377025 | 16907832 | -3.46 | -7.45% |
| 2008-02-05 | 41.95 | 47.50 | 41.70 | 46.46 | 923205 | 41859744 | 5.52 | 13.48% |
| 2008-02-01 | 48.00 | 48.00 | 39.12 | 40.94 | 764803 | 32670166 | -8.02 | -16.38% |
| 2008-01-25 | 52.30 | 53.24 | 45.00 | 48.96 | 733392 | 35178616 | -4.04 | -7.62% |
| 2008-01-18 | 61.10 | 61.95 | 50.77 | 53.00 | 678831 | 37536496 | -8.00 | -13.12% |
| 2008-01-11 | 50.78 | 61.60 | 49.98 | 61.00 | 637358 | 35475640 | 10.30 | 20.32% |
| 2008-01-04 | 51.91 | 52.28 | 48.69 | 50.70 | 283845 | 14280993 | -1.15 | -2.22% |
| 2007-12-28 | 49.87 | 52.59 | 48.50 | 51.85 | 542027 | 27430512 | 2.73 | 5.56% |
| 2007-12-21 | 50.05 | 50.28 | 46.38 | 49.12 | 470914 | 22805944 | -1.63 | -3.21% |
| 2007-12-14 | 56.49 | 57.15 | 48.90 | 50.75 | 820904 | 42933152 | -7.39 | -12.71% |
| 2007-12-07 | 55.88 | 58.60 | 55.80 | 58.14 | 227211 | 13019434 | 1.64 | 2.90% |
| 2007-11-30 | 54.50 | 58.11 | 52.10 | 56.50 | 274558 | 15170913 | 2.90 | 5.41% |
| 2007-11-23 | 54.19 | 55.10 | 50.98 | 53.60 | 369881 | 19694904 | -0.15 | -0.28% |
| 2007-11-16 | 57.56 | 59.56 | 53.10 | 53.75 | 361088 | 20077970 | -5.81 | -9.76% |
| 2007-11-09 | 62.37 | 64.00 | 58.26 | 59.56 | 186856 | 11524534 | -3.95 | -6.22% |
| 2007-11-02 | 67.80 | 70.50 | 63.30 | 63.51 | 391022 | 25846256 | -3.58 | -5.34% |
| 2007-10-26 | 59.50 | 68.50 | 58.50 | 67.09 | 325793 | 20862662 | 6.79 | 11.26% |
| 2007-10-18 | 64.00 | 66.89 | 60.00 | 60.30 | 235951 | 14981464 | -4.13 | -6.41% |
| 2007-10-12 | 57.60 | 66.18 | 57.03 | 64.43 | 479207 | 29821948 | 7.95 | 14.08% |
| 2007-09-28 | 52.90 | 56.88 | 51.50 | 56.48 | 386337 | 20985576 | 3.58 | 6.77% |
| 2007-09-21 | 57.05 | 59.40 | 52.00 | 52.90 | 641266 | 35635200 | -4.49 | -7.82% |
| 2007-09-14 | 55.90 | 59.80 | 55.01 | 57.39 | 534830 | 30828168 | 1.39 | 2.48% |
| 2007-09-07 | 58.29 | 60.50 | 54.79 | 56.00 | 519511 | 29765536 | -2.29 | -3.93% |
| 2007-08-31 | 57.60 | 62.80 | 55.96 | 58.29 | 566808 | 33225092 | 0.62 | 1.07% |
| 2007-08-24 | 48.25 | 57.67 | 48.25 | 57.67 | 571473 | 30201896 | 10.87 | 23.23% |
| 2007-08-17 | 47.83 | 50.00 | 45.88 | 46.80 | 560382 | 26699196 | -1.17 | -2.44% |
| 2007-08-10 | 47.16 | 48.99 | 44.81 | 47.97 | 682247 | 31924398 | 0.98 | 2.09% |
| 2007-08-03 | 40.90 | 47.08 | 40.00 | 46.99 | 733800 | 31696756 | 5.81 | 14.11% |
| 2007-07-27 | 43.30 | 43.88 | 40.82 | 41.18 | 702034 | 29665728 | -1.32 | -3.11% |
| 2007-07-20 | 38.18 | 42.90 | 36.30 | 42.50 | 781237 | 31402888 | 4.50 | 11.84% |
| 2007-07-13 | 34.35 | 39.18 | 33.95 | 38.00 | 521177 | 19330180 | 3.79 | 11.08% |
| 2007-07-06 | 35.00 | 35.18 | 32.01 | 34.21 | 452482 | 15362876 | -0.87 | -2.48% |
| 2007-06-29 | 32.65 | 37.37 | 32.01 | 35.08 | 1310171 | 45785244 | 2.53 | 7.77% |
| 2007-06-22 | 32.18 | 35.12 | 31.41 | 32.55 | 1318874 | 43919896 | 0.96 | 3.04% |
| 2007-06-15 | 27.60 | 32.50 | 27.18 | 31.59 | 1405839 | 41300192 | 3.99 | 14.46% |
| 2007-06-08 | 30.35 | 30.56 | 25.65 | 27.60 | 1191686 | 33272274 | -2.32 | -7.75% |
| 2007-06-01 | 30.45 | 31.23 | 28.00 | 29.92 | 1393193 | 41647684 | -0.45 | -1.48% |
| 2007-05-25 | 28.58 | 31.10 | 28.50 | 30.37 | 1172873 | 34946444 | 0.82 | 2.77% |
| 2007-05-18 | 30.30 | 31.17 | 28.91 | 29.55 | 1321950 | 39506760 | -0.85 | -2.80% |
| 2007-05-11 | 31.50 | 33.24 | 29.42 | 30.40 | 1470621 | 45611800 | -1.18 | -3.74% |
| 2007-04-27 | 32.61 | 33.11 | 30.85 | 31.58 | 644588 | 20555868 | -0.45 | -1.41% |
| 2007-04-20 | 32.18 | 33.35 | 29.13 | 32.03 | 673838 | 21229066 | 0.01 | 0.03% |
| 2007-04-13 | 28.18 | 33.20 | 27.90 | 32.02 | 877867 | 27455848 | 3.80 | 13.47% |
| 2007-04-06 | 27.30 | 29.60 | 27.07 | 28.22 | 946867 | 26979066 | 0.98 | 3.60% |
| 2007-03-30 | 24.95 | 28.57 | 24.68 | 27.24 | 1632244 | 43753288 | 2.33 | 9.35% |
| 2007-03-23 | 23.32 | 25.55 | 23.26 | 24.91 | 822624 | 20335820 | 1.30 | 5.51% |
| 2007-03-16 | 25.00 | 25.10 | 23.48 | 23.61 | 487702 | 11768575 | -1.23 | -4.95% |
| 2007-03-09 | 23.78 | 25.15 | 22.90 | 24.84 | 817776 | 19854608 | 0.96 | 4.02% |
| 2007-03-02 | 26.90 | 27.19 | 23.41 | 23.88 | 1058956 | 26693572 | -3.50 | -12.78% |
| 2007-02-16 | 24.02 | 28.08 | 24.00 | 27.38 | 1665014 | 42489688 | 3.37 | 14.04% |
| 2007-02-09 | 24.80 | 26.00 | 21.31 | 24.01 | 3724893 | 89359416 | 0.00 | 0.00% |
