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 | 59.65 | 61.00 | 55.29 | 55.37 | 3166206 | 185478912 | -4.23 | -7.10% |
| 2009-11-20 | 60.99 | 62.97 | 58.90 | 59.60 | 1476175 | 89503024 | -0.93 | -1.54% |
| 2009-11-13 | 60.15 | 62.97 | 59.40 | 60.53 | 1060650 | 64674992 | 0.52 | 0.87% |
| 2009-11-06 | 54.70 | 61.42 | 54.58 | 60.01 | 1213579 | 72522560 | 4.05 | 7.24% |
| 2009-10-30 | 59.00 | 60.12 | 55.05 | 55.96 | 1259990 | 72814024 | -2.54 | -4.34% |
| 2009-10-23 | 55.89 | 59.50 | 55.70 | 58.50 | 1108226 | 64381736 | 2.46 | 4.39% |
| 2009-10-16 | 53.35 | 57.15 | 52.93 | 56.04 | 1298106 | 71527568 | 2.73 | 5.12% |
| 2009-10-09 | 50.90 | 53.40 | 50.50 | 53.31 | 312190 | 16469196 | 2.61 | 5.15% |
| 2009-09-30 | 51.62 | 52.00 | 48.98 | 50.70 | 604296 | 30427976 | -0.83 | -1.61% |
| 2009-09-25 | 50.50 | 53.08 | 48.38 | 51.53 | 1425637 | 72591056 | 0.58 | 1.14% |
| 2009-09-18 | 52.65 | 53.56 | 50.59 | 50.95 | 1276979 | 66785164 | -1.70 | -3.23% |
| 2009-09-11 | 50.00 | 53.08 | 48.80 | 52.65 | 1403706 | 71567624 | 3.45 | 7.01% |
| 2009-09-04 | 45.80 | 50.00 | 42.89 | 49.20 | 2165416 | 99871384 | 2.81 | 6.06% |
| 2009-08-28 | 52.13 | 52.40 | 46.02 | 46.39 | 1939660 | 94962288 | -5.10 | -9.90% |
| 2009-08-21 | 51.74 | 53.69 | 48.00 | 51.49 | 2330011 | 118019248 | -1.13 | -2.15% |
| 2009-08-14 | 56.20 | 56.58 | 51.90 | 52.62 | 1734612 | 94003024 | -4.17 | -7.34% |
| 2009-08-06 | 61.35 | 63.19 | 55.16 | 56.79 | 1469828 | 87183616 | -4.25 | -6.96% |
| 2009-07-31 | 62.46 | 64.10 | 56.31 | 61.04 | 1571316 | 96145584 | -0.96 | -1.55% |
| 2009-07-24 | 60.75 | 64.52 | 59.26 | 62.00 | 1306328 | 80978904 | 2.10 | 3.51% |
| 2009-07-17 | 55.03 | 62.00 | 54.60 | 59.90 | 1373498 | 81565152 | 4.00 | 7.16% |
| 2009-07-10 | 55.40 | 57.58 | 52.00 | 55.90 | 1657465 | 91155536 | 0.30 | 0.54% |
| 2009-07-03 | 46.90 | 55.85 | 46.90 | 55.60 | 1930130 | 100475968 | 8.65 | 18.42% |
| 2009-06-26 | 46.00 | 47.74 | 45.00 | 46.95 | 1811483 | 84230832 | 1.78 | 3.94% |
| 2009-06-19 | 47.20 | 47.50 | 42.98 | 45.17 | 2546835 | 114602000 | 0.07 | 0.15% |
| 2009-06-05 | 40.70 | 46.15 | 40.62 | 45.10 | 2077321 | 91359592 | 5.49 | 13.86% |
| 2009-05-27 | 38.60 | 39.92 | 38.35 | 39.61 | 674017 | 26302870 | 0.17 | 0.43% |
| 2009-05-22 | 39.75 | 41.55 | 38.87 | 39.44 | 1214350 | 48698540 | -0.57 | -1.43% |
| 2009-05-15 | 41.60 | 42.63 | 39.70 | 40.01 | 1601076 | 65897840 | -1.13 | -2.75% |
| 2009-05-08 | 39.78 | 42.02 | 39.60 | 41.14 | 1459650 | 59700432 | 1.44 | 3.63% |
| 2009-04-30 | 39.61 | 40.10 | 37.38 | 39.70 | 1430499 | 55255608 | 0.16 | 0.41% |
| 2009-04-24 | 41.26 | 42.37 | 39.40 | 39.54 | 1423753 | 58055648 | -2.04 | -4.91% |
| 2009-04-17 | 43.00 | 43.65 | 41.45 | 41.58 | 1483760 | 63061672 | -0.80 | -1.89% |
| 2009-04-10 | 40.50 | 42.86 | 38.72 | 42.38 | 1582317 | 64553804 | 2.19 | 5.45% |
| 2009-04-03 | 38.70 | 40.98 | 36.86 | 40.19 | 2833831 | 111120288 | 1.32 | 3.40% |
| 2009-03-27 | 36.35 | 40.10 | 36.34 | 38.87 | 2044859 | 79161280 | 2.50 | 6.87% |
| 2009-03-20 | 36.15 | 37.68 | 35.20 | 36.37 | 2174165 | 79822272 | 0.08 | 0.22% |
| 2009-03-13 | 34.40 | 37.00 | 31.86 | 36.29 | 2630752 | 91725968 | 2.28 | 6.70% |
| 2009-03-06 | 31.93 | 35.10 | 29.82 | 34.01 | 2444020 | 80148520 | 2.06 | 6.45% |
| 2009-02-27 | 32.78 | 34.29 | 31.32 | 31.95 | 2387518 | 78319136 | -1.13 | -3.42% |
| 2009-02-20 | 35.30 | 36.70 | 31.97 | 33.08 | 1780282 | 60607852 | -2.04 | -5.81% |
| 2009-02-13 | 34.50 | 35.51 | 32.90 | 35.12 | 2020558 | 69158664 | 1.13 | 3.33% |
| 2009-02-06 | 29.50 | 34.40 | 29.03 | 33.99 | 1897608 | 60462352 | 5.05 | 17.45% |
| 2009-01-23 | 29.99 | 31.10 | 28.76 | 28.94 | 1782542 | 53208284 | -0.76 | -2.56% |
| 2009-01-16 | 28.20 | 30.96 | 27.30 | 29.70 | 1945978 | 56729496 | 1.29 | 4.54% |
| 2009-01-09 | 27.90 | 30.37 | 27.60 | 28.41 | 1674395 | 48727056 | 1.60 | 5.97% |
| 2008-12-26 | 30.08 | 30.46 | 26.11 | 26.81 | 1591431 | 44118248 | -3.54 | -11.66% |
| 2008-12-19 | 26.60 | 31.30 | 26.00 | 30.35 | 2481551 | 70399584 | 4.41 | 17.00% |
| 2008-12-12 | 26.92 | 28.64 | 25.50 | 25.94 | 2988102 | 81427696 | -0.33 | -1.26% |
| 2008-12-05 | 22.47 | 26.56 | 21.61 | 26.27 | 2945455 | 72907152 | 3.78 | 16.81% |
| 2008-11-28 | 24.25 | 25.56 | 22.38 | 22.49 | 1922098 | 45848832 | -1.97 | -8.05% |
| 2008-11-21 | 26.40 | 27.48 | 22.88 | 24.46 | 3575392 | 89687424 | -2.14 | -8.04% |
| 2008-11-14 | 26.20 | 27.10 | 24.08 | 26.60 | 3165274 | 82174088 | 1.45 | 5.76% |
| 2008-11-07 | 22.68 | 26.15 | 22.60 | 25.15 | 2566821 | 62562252 | 2.43 | 10.70% |
| 2008-10-31 | 21.84 | 23.54 | 19.90 | 22.72 | 4794007 | 104132896 | 0.12 | 0.53% |
| 2008-10-24 | 25.88 | 27.00 | 22.56 | 22.60 | 2446705 | 60556832 | -3.62 | -13.81% |
| 2008-10-17 | 27.99 | 31.93 | 26.00 | 26.22 | 2202248 | 63377764 | -1.54 | -5.55% |
| 2008-10-10 | 33.90 | 34.26 | 27.24 | 27.76 | 2623450 | 81034352 | -5.52 | -16.59% |
| 2008-09-26 | 37.10 | 38.98 | 32.63 | 33.28 | 3776968 | 133571712 | -0.45 | -1.33% |
| 2008-09-19 | 38.75 | 38.75 | 30.20 | 33.73 | 1320978 | 44483136 | -6.55 | -16.26% |
| 2008-09-12 | 42.18 | 43.50 | 39.33 | 40.28 | 742358 | 30889372 | -1.52 | -3.64% |
| 2008-09-05 | 45.50 | 45.51 | 41.40 | 41.80 | 610243 | 26621856 | -4.13 | -8.99% |
| 2008-08-29 | 43.00 | 46.73 | 42.12 | 45.93 | 884938 | 39941868 | 3.07 | 7.16% |
| 2008-08-22 | 41.92 | 45.15 | 39.50 | 42.86 | 834294 | 35768840 | 1.03 | 2.46% |
| 2008-08-15 | 43.08 | 43.79 | 40.50 | 41.83 | 597036 | 24994220 | -1.32 | -3.06% |
| 2008-08-08 | 43.99 | 46.18 | 43.00 | 43.15 | 891778 | 40013040 | -1.55 | -3.47% |
| 2008-08-01 | 46.05 | 47.10 | 42.42 | 44.70 | 912608 | 40595796 | -1.24 | -2.70% |
| 2008-07-25 | 40.50 | 47.50 | 40.31 | 45.94 | 1788157 | 79318128 | 4.99 | 12.19% |
| 2008-07-18 | 42.55 | 43.85 | 38.88 | 40.95 | 969555 | 39824304 | -2.21 | -5.12% |
| 2008-07-11 | 40.00 | 44.32 | 39.80 | 43.16 | 2265955 | 95820176 | 2.99 | 7.44% |
| 2008-07-04 | 49.05 | 50.05 | 38.76 | 40.17 | 2215711 | 94350376 | -8.87 | -18.09% |
| 2008-06-27 | 49.30 | 52.20 | 48.50 | 49.04 | 927606 | 46555156 | -1.32 | -2.62% |
| 2008-06-20 | 49.28 | 52.10 | 47.04 | 50.36 | 1173812 | 58398836 | 1.31 | 2.67% |
| 2008-06-13 | 51.50 | 52.47 | 48.31 | 49.05 | 636121 | 31923020 | -5.51 | -10.10% |
| 2008-06-06 | 55.90 | 57.51 | 53.86 | 54.56 | 519810 | 28904064 | -1.74 | -3.09% |
| 2008-05-30 | 55.00 | 56.66 | 52.12 | 56.30 | 813414 | 44496776 | 0.51 | 0.91% |
| 2008-05-23 | 61.58 | 61.84 | 55.27 | 55.79 | 785834 | 45340200 | -5.75 | -9.34% |
| 2008-05-16 | 62.10 | 64.30 | 60.35 | 61.54 | 971302 | 60322936 | -2.54 | -3.96% |
| 2008-05-09 | 70.00 | 70.50 | 60.51 | 64.08 | 1826382 | 119298112 | -4.92 | -7.13% |
| 2008-04-30 | 64.50 | 69.79 | 63.92 | 69.00 | 1154471 | 77339440 | 1.98 | 2.95% |
| 2008-04-25 | 60.69 | 69.79 | 53.92 | 67.02 | 2966870 | 187997216 | 11.77 | 21.30% |
| 2008-04-18 | 56.89 | 57.38 | 51.80 | 55.25 | 1515913 | 83952752 | -3.50 | -5.96% |
| 2008-04-11 | 59.89 | 62.80 | 55.08 | 58.75 | 1613831 | 96248720 | -0.29 | -0.49% |
| 2008-04-03 | 51.48 | 59.20 | 51.10 | 59.04 | 2081740 | 115167320 | 5.89 | 11.08% |
| 2008-03-28 | 56.43 | 56.65 | 48.30 | 53.15 | 2363578 | 121487432 | -2.91 | -5.19% |
| 2008-03-21 | 62.00 | 62.10 | 51.25 | 56.06 | 1825236 | 103939952 | -6.99 | -11.09% |
| 2008-03-14 | 66.66 | 66.80 | 61.35 | 63.05 | 1199518 | 76422072 | -4.61 | -6.81% |
| 2008-03-07 | 70.60 | 73.81 | 66.20 | 67.66 | 1758532 | 122615200 | -3.54 | -4.97% |
| 2008-02-29 | 69.55 | 72.50 | 65.01 | 71.20 | 726842 | 50510380 | 1.78 | 2.56% |
| 2008-02-22 | 77.39 | 77.39 | 69.00 | 69.42 | 512160 | 37472928 | -6.54 | -8.61% |
| 2008-02-15 | 78.00 | 78.20 | 71.50 | 75.96 | 358713 | 26409132 | -1.48 | -1.91% |
| 2008-02-05 | 75.95 | 79.82 | 75.90 | 77.44 | 376592 | 29383222 | 3.45 | 4.66% |
| 2008-02-01 | 79.00 | 79.50 | 68.98 | 73.99 | 928083 | 67916384 | -6.60 | -8.19% |
| 2008-01-25 | 98.21 | 98.21 | 76.54 | 80.59 | 1501259 | 123401720 | -17.75 | -18.05% |
| 2008-01-18 | 110.54 | 112.90 | 96.69 | 98.34 | 1195836 | 122852992 | -11.35 | -10.35% |
| 2008-01-11 | 103.50 | 110.56 | 100.04 | 109.69 | 1212401 | 128268712 | 5.47 | 5.25% |
| 2008-01-04 | 105.80 | 105.80 | 99.38 | 104.22 | 760922 | 77332144 | -1.84 | -1.74% |
| 2007-12-28 | 109.80 | 112.30 | 101.96 | 106.06 | 679331 | 72258616 | -2.15 | -1.99% |
| 2007-12-21 | 108.39 | 109.90 | 99.50 | 108.21 | 402056 | 41814804 | -0.45 | -0.41% |
| 2007-12-14 | 118.20 | 121.40 | 104.84 | 108.66 | 524017 | 59116916 | -11.29 | -9.41% |
| 2007-12-07 | 108.90 | 122.18 | 107.50 | 119.95 | 257317 | 30009146 | 11.22 | 10.32% |
| 2007-11-30 | 111.20 | 112.01 | 100.80 | 108.73 | 322486 | 34252576 | 0.14 | 0.13% |
| 2007-11-23 | 122.00 | 122.80 | 104.95 | 108.59 | 293476 | 33268952 | -13.42 | -11.00% |
| 2007-11-16 | 116.00 | 127.68 | 112.35 | 122.01 | 404066 | 48690312 | 3.20 | 2.69% |
| 2007-11-09 | 130.60 | 132.63 | 117.40 | 118.81 | 371225 | 45815092 | -12.88 | -9.78% |
| 2007-11-02 | 139.50 | 145.00 | 131.30 | 131.69 | 394726 | 54711272 | -8.81 | -6.27% |
| 2007-10-26 | 132.50 | 149.28 | 131.50 | 140.50 | 397313 | 56270748 | 4.26 | 3.13% |
| 2007-10-18 | 140.10 | 141.70 | 135.00 | 136.24 | 322111 | 44397020 | -4.48 | -3.18% |
| 2007-10-12 | 137.00 | 145.80 | 135.40 | 140.72 | 434840 | 61546296 | 5.73 | 4.25% |
| 2007-09-28 | 118.55 | 137.00 | 117.00 | 134.99 | 377600 | 48517004 | 15.47 | 12.94% |
| 2007-09-21 | 105.30 | 121.99 | 104.18 | 119.52 | 570398 | 64090932 | 14.32 | 13.61% |
| 2007-09-14 | 95.99 | 105.60 | 95.01 | 105.20 | 506167 | 50942056 | 8.40 | 8.68% |
| 2007-09-07 | 102.55 | 105.67 | 96.70 | 96.80 | 452472 | 45399696 | -5.20 | -5.10% |
| 2007-08-31 | 98.70 | 106.08 | 97.70 | 102.00 | 602808 | 60869760 | 4.30 | 4.40% |
| 2007-08-24 | 92.30 | 99.34 | 91.20 | 97.70 | 587678 | 55118792 | 8.51 | 9.54% |
| 2007-08-17 | 95.20 | 99.49 | 88.75 | 89.19 | 630571 | 59320392 | -6.19 | -6.49% |
| 2007-08-10 | 89.00 | 97.99 | 87.00 | 95.38 | 711225 | 64857248 | 6.61 | 7.45% |
| 2007-08-03 | 80.12 | 89.99 | 79.60 | 88.77 | 849445 | 70259608 | 8.67 | 10.82% |
| 2007-07-27 | 84.30 | 84.71 | 79.00 | 80.10 | 986178 | 80511064 | -4.01 | -4.77% |
| 2007-07-20 | 79.81 | 85.55 | 78.53 | 84.11 | 576003 | 46854948 | 4.61 | 5.80% |
| 2007-07-13 | 73.48 | 81.68 | 72.88 | 79.50 | 288619 | 22440044 | 6.69 | 9.19% |
| 2007-07-06 | 71.00 | 73.00 | 68.40 | 72.81 | 292891 | 20819700 | 1.27 | 1.77% |
| 2007-06-29 | 75.50 | 77.55 | 71.20 | 71.54 | 643892 | 47732020 | -3.24 | -4.33% |
| 2007-06-22 | 66.75 | 77.49 | 66.52 | 74.78 | 822761 | 59555268 | 9.40 | 14.38% |
| 2007-06-15 | 59.02 | 66.10 | 59.02 | 65.38 | 737496 | 47102040 | 6.20 | 10.48% |
| 2007-06-08 | 60.55 | 61.02 | 53.88 | 59.18 | 733352 | 42343248 | -1.13 | -1.87% |
| 2007-06-01 | 62.08 | 65.50 | 58.51 | 60.31 | 985522 | 60905440 | -1.60 | -2.58% |
| 2007-05-25 | 60.91 | 65.64 | 60.80 | 61.91 | 569260 | 36209064 | -0.34 | -0.55% |
| 2007-05-18 | 61.80 | 66.69 | 60.00 | 62.25 | 578188 | 36377896 | -0.56 | -0.89% |
| 2007-05-11 | 63.20 | 67.98 | 61.15 | 62.81 | 694653 | 44816780 | -0.79 | -1.24% |
| 2007-04-27 | 55.37 | 64.36 | 54.88 | 63.60 | 1027957 | 60430524 | 8.26 | 14.93% |
| 2007-04-20 | 55.66 | 57.02 | 50.21 | 55.34 | 865813 | 47128848 | 0.31 | 0.56% |
| 2007-04-13 | 48.09 | 58.00 | 47.70 | 55.03 | 1539965 | 81050320 | 7.02 | 14.62% |
| 2007-04-06 | 47.05 | 48.95 | 47.05 | 48.01 | 803763 | 38705296 | 0.91 | 1.93% |
| 2007-03-30 | 45.20 | 48.79 | 45.18 | 47.10 | 1226546 | 57501580 | 1.95 | 4.32% |
| 2007-03-23 | 46.80 | 46.92 | 44.71 | 45.15 | 666047 | 30352212 | -0.06 | -0.13% |
| 2007-03-16 | 45.30 | 46.49 | 43.79 | 45.21 | 800893 | 35958696 | -0.37 | -0.81% |
| 2007-03-09 | 45.98 | 46.90 | 43.53 | 45.58 | 1296212 | 58669276 | -0.82 | -1.77% |
| 2007-03-02 | 50.00 | 50.97 | 45.80 | 46.40 | 2388696 | 114163232 | 0.00 | 0.00% |
