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 | 52.70 | 55.71 | 52.20 | 52.22 | 203731 | 10904669 | -0.03 | -0.06% |
| 2009-11-20 | 46.45 | 54.60 | 46.45 | 52.25 | 558395 | 28806780 | 6.21 | 13.49% |
| 2009-11-13 | 48.08 | 48.59 | 45.20 | 46.04 | 334996 | 15714659 | -2.11 | -4.38% |
| 2009-11-06 | 44.70 | 48.87 | 44.06 | 48.15 | 348221 | 16648123 | 2.15 | 4.67% |
| 2009-10-30 | 48.00 | 48.48 | 44.78 | 46.00 | 393138 | 18340508 | -2.24 | -4.64% |
| 2009-10-23 | 45.38 | 48.68 | 44.70 | 48.24 | 542248 | 25339388 | 2.64 | 5.79% |
| 2009-10-16 | 41.88 | 45.70 | 40.00 | 45.60 | 596621 | 25795870 | 4.28 | 10.36% |
| 2009-10-09 | 37.73 | 41.32 | 37.48 | 41.32 | 119752 | 4827269 | 3.76 | 10.01% |
| 2009-09-30 | 38.70 | 39.24 | 35.30 | 37.56 | 295734 | 10959951 | -0.99 | -2.57% |
| 2009-09-25 | 42.89 | 43.78 | 37.20 | 38.55 | 509519 | 20424432 | -4.40 | -10.24% |
| 2009-09-18 | 43.50 | 46.89 | 42.15 | 42.95 | 491684 | 22091528 | -1.37 | -3.09% |
| 2009-09-11 | 40.32 | 45.50 | 37.78 | 44.32 | 651508 | 27444638 | 4.55 | 11.44% |
| 2009-09-04 | 40.28 | 40.64 | 33.95 | 39.77 | 898319 | 33296768 | -0.99 | -2.43% |
| 2009-08-28 | 43.80 | 45.67 | 40.30 | 40.76 | 516609 | 22417604 | -3.18 | -7.24% |
| 2009-08-21 | 44.70 | 45.45 | 38.10 | 43.94 | 601851 | 25038356 | -2.42 | -5.22% |
| 2009-08-14 | 48.20 | 48.48 | 44.55 | 46.36 | 424728 | 19739480 | -1.02 | -2.15% |
| 2009-08-07 | 53.01 | 54.50 | 47.20 | 47.38 | 557394 | 28692384 | -5.25 | -9.97% |
| 2009-07-31 | 53.98 | 54.40 | 47.58 | 52.63 | 601228 | 31037246 | -1.37 | -2.54% |
| 2009-07-24 | 46.82 | 56.87 | 46.11 | 54.00 | 540532 | 27609548 | 7.02 | 14.94% |
| 2009-07-17 | 42.06 | 47.50 | 40.48 | 46.98 | 705762 | 31215180 | 4.91 | 11.67% |
| 2009-07-10 | 42.10 | 44.00 | 40.18 | 42.07 | 530725 | 22397224 | -0.28 | -0.66% |
| 2009-07-03 | 38.05 | 42.95 | 37.51 | 42.35 | 781310 | 31680956 | 4.48 | 11.83% |
| 2009-06-26 | 36.50 | 38.50 | 34.51 | 37.87 | 836399 | 30966844 | 1.43 | 3.92% |
| 2009-06-19 | 35.02 | 37.68 | 33.50 | 36.44 | 736561 | 26438608 | 1.31 | 3.73% |
| 2009-06-12 | 38.50 | 38.86 | 35.00 | 35.13 | 686320 | 25559532 | -3.26 | -8.49% |
| 2009-06-05 | 36.29 | 39.20 | 35.70 | 38.39 | 754757 | 28245064 | 2.92 | 8.23% |
| 2009-05-27 | 35.88 | 38.60 | 34.40 | 35.47 | 838591 | 29999144 | -2.05 | -5.46% |
| 2009-05-22 | 37.85 | 42.30 | 36.86 | 37.52 | 770474 | 30315032 | -0.88 | -2.29% |
| 2009-05-15 | 34.25 | 38.65 | 31.40 | 38.40 | 988071 | 34761200 | 4.15 | 12.12% |
| 2009-05-08 | 32.01 | 35.66 | 32.01 | 34.25 | 1042450 | 35884164 | 2.46 | 7.74% |
| 2009-04-30 | 29.45 | 32.45 | 28.19 | 31.79 | 840875 | 25963000 | 2.29 | 7.76% |
| 2009-04-24 | 29.30 | 30.89 | 26.59 | 29.50 | 1235424 | 36031080 | -0.26 | -0.87% |
| 2009-04-17 | 31.20 | 34.48 | 29.10 | 29.76 | 1116303 | 35662784 | -1.34 | -4.31% |
| 2009-04-10 | 28.00 | 31.14 | 27.36 | 31.10 | 837200 | 24114200 | 2.88 | 10.21% |
| 2009-04-03 | 23.60 | 29.68 | 22.01 | 28.22 | 1328818 | 34639608 | 4.37 | 18.32% |
| 2009-03-27 | 21.88 | 24.75 | 21.10 | 23.85 | 1241182 | 28584512 | 2.03 | 9.30% |
| 2009-03-20 | 16.66 | 22.40 | 16.39 | 21.82 | 1528543 | 30283316 | 5.00 | 29.73% |
| 2009-03-13 | 17.50 | 18.05 | 16.27 | 16.82 | 940094 | 16169769 | 0.28 | 1.69% |
| 2009-03-06 | 14.63 | 17.11 | 13.85 | 16.54 | 989456 | 15483432 | 1.62 | 10.86% |
| 2009-02-27 | 18.35 | 19.58 | 14.91 | 14.92 | 883639 | 15371633 | -3.57 | -19.31% |
| 2009-02-20 | 18.95 | 20.40 | 17.40 | 18.49 | 1066537 | 20244658 | -0.22 | -1.18% |
| 2009-02-13 | 19.68 | 20.18 | 17.40 | 18.71 | 1342618 | 25291140 | -0.18 | -0.95% |
| 2009-02-06 | 18.90 | 19.34 | 18.20 | 18.89 | 1101981 | 20590450 | 0.09 | 0.48% |
| 2009-01-23 | 17.00 | 19.14 | 16.20 | 18.80 | 573169 | 10086648 | 1.97 | 11.71% |
| 2009-01-16 | 15.98 | 17.88 | 14.75 | 16.83 | 717492 | 11621900 | 0.83 | 5.19% |
| 2009-01-09 | 12.78 | 16.10 | 12.69 | 16.00 | 1037984 | 15102074 | 2.51 | 18.61% |
| 2008-12-25 | 13.81 | 15.10 | 13.20 | 13.49 | 999041 | 14066839 | -0.41 | -2.95% |
| 2008-12-19 | 12.55 | 14.35 | 11.67 | 13.90 | 828534 | 10849517 | 1.56 | 12.64% |
| 2008-12-12 | 13.67 | 14.50 | 12.08 | 12.34 | 1351725 | 18345824 | -1.08 | -8.05% |
| 2008-12-05 | 9.99 | 13.45 | 9.68 | 13.42 | 1319738 | 15844258 | 3.43 | 34.33% |
| 2008-11-28 | 11.54 | 11.57 | 9.92 | 9.99 | 646447 | 6917660 | -1.44 | -12.60% |
| 2008-11-21 | 12.30 | 12.70 | 10.84 | 11.43 | 958030 | 11332889 | -0.91 | -7.37% |
| 2008-11-14 | 9.61 | 12.43 | 9.58 | 12.34 | 1113265 | 12200266 | 2.97 | 31.70% |
| 2008-11-07 | 10.10 | 10.64 | 8.91 | 9.37 | 520154 | 5113113 | -0.82 | -8.05% |
| 2008-10-31 | 11.67 | 11.98 | 9.81 | 10.19 | 881773 | 9280107 | -1.73 | -14.51% |
| 2008-10-24 | 10.00 | 12.68 | 9.70 | 11.92 | 762063 | 8628323 | 1.88 | 18.73% |
| 2008-10-17 | 11.05 | 12.55 | 9.68 | 10.04 | 665493 | 7325610 | -1.51 | -13.07% |
| 2008-10-10 | 16.10 | 16.10 | 11.55 | 11.55 | 395051 | 5355745 | -5.40 | -31.86% |
| 2008-09-26 | 16.38 | 17.90 | 15.09 | 16.95 | 520611 | 8661910 | 2.06 | 13.84% |
| 2008-09-19 | 12.80 | 14.89 | 12.50 | 14.89 | 121616 | 1636061 | 1.70 | 12.89% |
| 2008-09-12 | 14.71 | 15.00 | 12.80 | 13.19 | 157963 | 2182192 | -1.76 | -11.77% |
| 2008-09-05 | 18.60 | 18.79 | 14.51 | 14.95 | 179412 | 2876777 | -3.67 | -19.71% |
| 2008-08-29 | 19.30 | 19.65 | 17.20 | 18.62 | 88094 | 1635269 | -1.06 | -5.39% |
| 2008-08-22 | 21.95 | 21.95 | 18.00 | 19.68 | 158119 | 3157886 | -2.29 | -10.42% |
| 2008-08-15 | 21.95 | 22.60 | 19.80 | 21.97 | 150529 | 3194762 | -0.05 | -0.23% |
| 2008-08-08 | 26.39 | 26.39 | 21.91 | 22.02 | 296995 | 7057342 | -4.42 | -16.72% |
| 2008-08-01 | 31.00 | 31.60 | 25.91 | 26.44 | 231594 | 6728619 | -4.53 | -14.63% |
| 2008-07-25 | 31.99 | 34.00 | 30.80 | 30.97 | 181366 | 5821230 | -1.01 | -3.16% |
| 2008-07-18 | 37.34 | 38.30 | 30.32 | 31.98 | 151932 | 5138532 | -5.36 | -14.36% |
| 2008-07-11 | 34.70 | 38.18 | 33.58 | 37.34 | 278582 | 10021299 | 2.81 | 8.14% |
| 2008-07-04 | 39.80 | 40.00 | 33.77 | 34.53 | 157131 | 5765959 | -5.37 | -13.46% |
| 2008-06-27 | 34.85 | 40.54 | 32.50 | 39.90 | 137753 | 5112691 | 4.39 | 12.36% |
| 2008-06-20 | 36.85 | 37.84 | 31.78 | 35.51 | 127586 | 4486007 | -1.35 | -3.66% |
| 2008-06-13 | 38.00 | 39.74 | 36.60 | 36.86 | 98340 | 3773936 | -1.74 | -4.51% |
| 2008-06-06 | 78.89 | 80.00 | 38.19 | 38.60 | 112997 | 4953074 | -39.46 | -50.55% |
| 2008-05-30 | 81.75 | 82.00 | 76.60 | 78.06 | 110880 | 8766379 | -4.51 | -5.46% |
| 2008-05-23 | 78.90 | 85.02 | 76.00 | 82.57 | 111168 | 9122433 | 4.92 | 6.34% |
| 2008-05-16 | 74.30 | 79.05 | 71.00 | 77.65 | 111832 | 8510215 | 1.71 | 2.25% |
| 2008-05-09 | 66.95 | 77.80 | 66.50 | 75.94 | 198641 | 14262514 | 10.75 | 16.49% |
| 2008-04-30 | 56.70 | 66.06 | 55.78 | 65.19 | 165850 | 10144276 | 8.13 | 14.25% |
| 2008-04-25 | 55.58 | 58.97 | 47.36 | 57.06 | 152039 | 8407291 | 5.91 | 11.55% |
| 2008-04-18 | 55.30 | 57.18 | 50.00 | 51.15 | 62545 | 3428302 | -5.68 | -9.99% |
| 2008-04-11 | 49.58 | 58.10 | 49.48 | 56.83 | 101557 | 5568131 | 6.03 | 11.87% |
| 2008-04-03 | 50.89 | 52.96 | 48.50 | 50.80 | 33300 | 1705628 | -1.40 | -2.68% |
| 2008-03-28 | 56.10 | 56.50 | 46.18 | 52.20 | 70547 | 3600137 | -3.66 | -6.55% |
| 2008-03-21 | 61.37 | 63.51 | 51.66 | 55.86 | 70966 | 4067632 | -7.15 | -11.35% |
| 2008-03-14 | 56.90 | 65.10 | 55.00 | 63.01 | 94918 | 5748219 | 5.84 | 10.21% |
| 2008-03-07 | 59.43 | 62.18 | 55.50 | 57.17 | 72478 | 4276249 | -2.83 | -4.72% |
| 2008-02-29 | 64.97 | 64.98 | 57.50 | 60.00 | 50734 | 3031874 | -4.80 | -7.41% |
| 2008-02-22 | 67.65 | 71.00 | 64.30 | 64.80 | 36409 | 2475410 | -1.09 | -1.65% |
| 2008-02-15 | 68.05 | 74.66 | 63.50 | 65.89 | 10947 | 721227 | -0.11 | -0.17% |
| 2008-02-05 | 66.80 | 70.00 | 64.84 | 66.00 | 25883 | 1744019 | 1.17 | 1.80% |
| 2008-02-01 | 75.00 | 75.85 | 62.50 | 64.83 | 80495 | 5431180 | -9.21 | -12.44% |
| 2008-01-25 | 80.47 | 82.49 | 68.00 | 74.04 | 95820 | 7179003 | -6.84 | -8.46% |
| 2008-01-18 | 81.00 | 81.75 | 73.06 | 80.88 | 94478 | 7438866 | -0.34 | -0.42% |
| 2008-01-11 | 70.12 | 82.23 | 70.12 | 81.22 | 149095 | 11412588 | 11.12 | 15.86% |
| 2008-01-04 | 72.00 | 72.79 | 67.30 | 70.10 | 76447 | 5281715 | -1.60 | -2.23% |
| 2007-12-28 | 67.60 | 73.50 | 67.60 | 71.70 | 81968 | 5803502 | 4.56 | 6.79% |
| 2007-12-21 | 68.20 | 68.86 | 63.60 | 67.14 | 40435 | 2636864 | -0.16 | -0.24% |
| 2007-12-14 | 68.00 | 73.60 | 64.00 | 67.30 | 48517 | 3367684 | -1.66 | -2.41% |
| 2007-12-07 | 66.68 | 69.95 | 63.68 | 68.96 | 30153 | 2013394 | 2.29 | 3.44% |
| 2007-11-30 | 66.20 | 68.58 | 63.98 | 66.67 | 35996 | 2403653 | 1.16 | 1.77% |
| 2007-11-23 | 64.66 | 70.88 | 61.01 | 65.51 | 30742 | 2032234 | 1.52 | 2.38% |
| 2007-11-16 | 63.50 | 65.55 | 57.00 | 63.99 | 77876 | 4804070 | -2.01 | -3.04% |
| 2007-11-09 | 74.00 | 75.87 | 64.30 | 66.00 | 70832 | 5016147 | -10.70 | -13.95% |
| 2007-11-02 | 79.00 | 85.98 | 76.50 | 76.70 | 78193 | 6449968 | -1.01 | -1.30% |
| 2007-10-26 | 80.00 | 82.30 | 72.25 | 77.71 | 76575 | 5876014 | -3.51 | -4.32% |
| 2007-10-18 | 85.16 | 90.84 | 80.90 | 81.22 | 66257 | 5631885 | -4.01 | -4.71% |
| 2007-10-12 | 91.70 | 95.58 | 81.18 | 85.23 | 85894 | 7447009 | -4.75 | -5.28% |
| 2007-09-28 | 89.29 | 94.79 | 82.00 | 89.98 | 98617 | 8668394 | 1.13 | 1.27% |
| 2007-09-21 | 86.55 | 92.40 | 85.00 | 88.85 | 103430 | 9109656 | 1.35 | 1.54% |
| 2007-09-14 | 75.05 | 90.00 | 74.00 | 87.50 | 88005 | 7233104 | 10.09 | 13.03% |
| 2007-09-07 | 65.48 | 82.00 | 65.48 | 77.41 | 106821 | 8001925 | 12.36 | 19.00% |
| 2007-08-31 | 64.06 | 68.66 | 62.50 | 65.05 | 96804 | 6354915 | 1.15 | 1.80% |
| 2007-08-24 | 52.98 | 64.64 | 52.38 | 63.90 | 170228 | 9828787 | 12.17 | 23.53% |
| 2007-08-17 | 54.00 | 55.90 | 51.55 | 51.73 | 115556 | 6183228 | -3.39 | -6.15% |
| 2007-08-10 | 57.98 | 59.55 | 54.00 | 55.12 | 123410 | 6988886 | -2.43 | -4.22% |
| 2007-08-03 | 49.84 | 59.00 | 49.58 | 57.55 | 126884 | 6911305 | 7.75 | 15.56% |
| 2007-07-27 | 42.60 | 50.27 | 42.60 | 49.80 | 141228 | 6584757 | 7.50 | 17.73% |
| 2007-07-20 | 42.96 | 43.20 | 40.70 | 42.30 | 77383 | 3227219 | -0.69 | -1.60% |
| 2007-07-13 | 42.11 | 46.47 | 41.80 | 42.99 | 135061 | 5966540 | 1.28 | 3.07% |
| 2007-07-06 | 40.12 | 44.00 | 38.33 | 41.71 | 102034 | 4204119 | 0.83 | 2.03% |
| 2007-06-29 | 44.30 | 45.49 | 40.23 | 40.88 | 145713 | 6249061 | -3.42 | -7.72% |
| 2007-06-22 | 40.00 | 45.00 | 38.99 | 44.30 | 239576 | 9977518 | 4.79 | 12.12% |
| 2007-06-15 | 39.55 | 41.77 | 38.82 | 39.51 | 187913 | 7543033 | 0.71 | 1.83% |
| 2007-06-08 | 36.20 | 39.15 | 29.28 | 38.80 | 245732 | 8803219 | 2.81 | 7.81% |
| 2007-06-01 | 37.10 | 39.50 | 33.70 | 35.99 | 276276 | 10204988 | -0.73 | -1.99% |
| 2007-05-25 | 33.75 | 40.01 | 33.75 | 36.72 | 235835 | 8829506 | 0.99 | 2.77% |
| 2007-05-18 | 32.28 | 37.14 | 31.00 | 35.73 | 238979 | 8133336 | 2.93 | 8.93% |
| 2007-05-11 | 29.49 | 33.10 | 28.13 | 32.80 | 303827 | 9515374 | 4.11 | 14.33% |
| 2007-04-27 | 29.41 | 31.18 | 28.40 | 28.69 | 245982 | 7263804 | -0.17 | -0.59% |
| 2007-04-20 | 23.44 | 28.99 | 23.44 | 28.86 | 436376 | 11515719 | 5.45 | 23.28% |
| 2007-04-13 | 22.30 | 24.00 | 21.80 | 23.41 | 390677 | 8891883 | 1.22 | 5.50% |
| 2007-04-06 | 20.80 | 22.56 | 20.50 | 22.19 | 400873 | 8621353 | 1.46 | 7.04% |
| 2007-03-30 | 20.79 | 21.58 | 19.87 | 20.73 | 335751 | 7003833 | -0.08 | -0.38% |
| 2007-03-23 | 19.60 | 21.15 | 19.60 | 20.81 | 283243 | 5778927 | 0.17 | 0.82% |
| 2007-03-16 | 19.80 | 21.64 | 19.80 | 20.64 | 385448 | 7986692 | 0.93 | 4.72% |
| 2007-03-09 | 19.81 | 20.11 | 18.90 | 19.71 | 248167 | 4830342 | -0.12 | -0.60% |
| 2007-03-02 | 20.72 | 21.97 | 19.07 | 19.83 | 309605 | 6257573 | -0.87 | -4.20% |
| 2007-02-16 | 18.91 | 21.25 | 18.80 | 20.70 | 336012 | 6821239 | 1.78 | 9.41% |
| 2007-02-09 | 18.48 | 19.66 | 18.29 | 18.92 | 317105 | 6036171 | 0.42 | 2.27% |
| 2007-02-02 | 18.48 | 20.00 | 17.90 | 18.50 | 534833 | 10157902 | 0.30 | 1.65% |
| 2007-01-26 | 17.99 | 19.26 | 17.26 | 18.20 | 639733 | 11763915 | 0.68 | 3.88% |
| 2007-01-19 | 16.29 | 17.96 | 16.11 | 17.52 | 560474 | 9475728 | 1.20 | 7.35% |
| 2007-01-12 | 17.48 | 18.03 | 16.30 | 16.32 | 595440 | 10307017 | -0.93 | -5.39% |
| 2007-01-05 | 16.25 | 17.26 | 16.02 | 17.25 | 377893 | 6309209 | 1.23 | 7.68% |
| 2006-12-29 | 16.15 | 16.48 | 15.45 | 16.02 | 519998 | 8255957 | -0.12 | -0.74% |
| 2006-12-22 | 16.10 | 17.12 | 15.61 | 16.14 | 671816 | 11031015 | 0.02 | 0.12% |
| 2006-12-15 | 15.30 | 16.51 | 15.20 | 16.12 | 385346 | 6068042 | 1.00 | 6.61% |
| 2006-12-08 | 15.80 | 16.85 | 14.91 | 15.12 | 947216 | 15004290 | -0.32 | -2.07% |
| 2006-12-01 | 13.70 | 15.44 | 13.50 | 15.44 | 567073 | 8121761 | 1.69 | 12.29% |
