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 | 40.20 | 40.48 | 38.44 | 38.44 | 201786 | 8000933 | -1.76 | -4.38% |
| 2009-11-20 | 39.70 | 41.26 | 39.65 | 40.20 | 412975 | 16731729 | 0.90 | 2.29% |
| 2009-11-13 | 39.13 | 39.50 | 38.38 | 39.30 | 377939 | 14718724 | 0.25 | 0.64% |
| 2009-11-06 | 37.00 | 39.80 | 36.70 | 39.05 | 467665 | 18048788 | 1.70 | 4.55% |
| 2009-10-30 | 38.18 | 38.65 | 37.03 | 37.35 | 423174 | 16020399 | -0.89 | -2.33% |
| 2009-10-23 | 38.09 | 39.45 | 37.51 | 38.24 | 468949 | 18048992 | 0.04 | 0.10% |
| 2009-10-16 | 39.00 | 39.80 | 37.85 | 38.20 | 313137 | 12218780 | -0.79 | -2.03% |
| 2009-10-09 | 38.09 | 40.26 | 37.45 | 38.99 | 90656 | 3597105 | 0.81 | 2.12% |
| 2009-09-30 | 36.48 | 38.48 | 36.28 | 38.18 | 117860 | 4397693 | 1.72 | 4.72% |
| 2009-09-25 | 37.97 | 40.00 | 36.40 | 36.46 | 310008 | 11819046 | -1.45 | -3.83% |
| 2009-09-18 | 36.58 | 40.10 | 36.08 | 37.91 | 380920 | 14667422 | 1.43 | 3.92% |
| 2009-09-11 | 35.54 | 37.21 | 35.50 | 36.48 | 316810 | 11577738 | 0.82 | 2.30% |
| 2009-09-04 | 35.56 | 35.92 | 32.50 | 35.66 | 440211 | 15003465 | 0.10 | 0.28% |
| 2009-08-28 | 34.90 | 37.50 | 34.00 | 35.56 | 439294 | 15809651 | 0.66 | 1.89% |
| 2009-08-21 | 34.20 | 35.08 | 31.30 | 34.90 | 593444 | 19614882 | 0.70 | 2.05% |
| 2009-08-14 | 33.61 | 37.51 | 33.61 | 34.20 | 681539 | 24315536 | 0.67 | 2.00% |
| 2009-08-07 | 34.19 | 34.68 | 32.65 | 33.53 | 475419 | 15936591 | -0.62 | -1.82% |
| 2009-07-31 | 34.65 | 34.96 | 31.01 | 34.15 | 483552 | 16320252 | -0.34 | -0.99% |
| 2009-07-24 | 32.30 | 35.49 | 31.91 | 34.49 | 484572 | 16464532 | 2.68 | 8.43% |
| 2009-07-17 | 31.85 | 33.01 | 31.13 | 31.81 | 412272 | 13239485 | -0.04 | -0.13% |
| 2009-07-10 | 28.81 | 32.34 | 28.81 | 31.85 | 884425 | 27121816 | 3.04 | 10.55% |
| 2009-07-03 | 28.32 | 29.55 | 27.77 | 28.81 | 505550 | 14584369 | 0.46 | 1.62% |
| 2009-06-26 | 28.55 | 28.95 | 27.00 | 28.35 | 486253 | 13645729 | -0.11 | -0.39% |
| 2009-06-19 | 27.88 | 29.03 | 27.08 | 28.46 | 459702 | 13019260 | 0.95 | 3.45% |
| 2009-06-12 | 26.33 | 28.18 | 25.41 | 27.51 | 723336 | 19488978 | 1.20 | 4.56% |
| 2009-06-05 | 35.99 | 36.87 | 26.30 | 26.31 | 557216 | 18636228 | -9.21 | -25.93% |
| 2009-05-27 | 34.99 | 36.40 | 34.51 | 35.52 | 219447 | 7789678 | 0.14 | 0.40% |
| 2009-05-22 | 36.70 | 38.00 | 35.18 | 35.38 | 363965 | 13313897 | -1.11 | -3.04% |
| 2009-05-15 | 38.56 | 38.56 | 35.68 | 36.49 | 542036 | 19865836 | -2.01 | -5.22% |
| 2009-05-08 | 38.45 | 40.30 | 37.10 | 38.50 | 417069 | 16218310 | 0.30 | 0.79% |
| 2009-04-30 | 36.95 | 38.96 | 36.40 | 38.20 | 159721 | 6026252 | 0.85 | 2.28% |
| 2009-04-24 | 37.60 | 40.10 | 36.85 | 37.35 | 356954 | 13660190 | -0.30 | -0.80% |
| 2009-04-17 | 35.62 | 39.65 | 34.98 | 37.65 | 557898 | 20677772 | 2.23 | 6.30% |
| 2009-04-10 | 34.50 | 35.55 | 33.66 | 35.42 | 204175 | 7051634 | 0.95 | 2.76% |
| 2009-04-03 | 33.69 | 36.35 | 33.45 | 34.47 | 464085 | 16267012 | 1.00 | 2.99% |
| 2009-03-27 | 35.30 | 36.50 | 32.66 | 33.47 | 454082 | 15590290 | -1.83 | -5.18% |
| 2009-03-20 | 33.35 | 36.09 | 32.41 | 35.30 | 380283 | 13174564 | 1.90 | 5.69% |
| 2009-03-13 | 32.20 | 34.25 | 31.40 | 33.40 | 485662 | 16031883 | 1.73 | 5.46% |
| 2009-03-06 | 28.95 | 32.98 | 28.60 | 31.67 | 436288 | 13524349 | 2.62 | 9.02% |
| 2009-02-27 | 32.40 | 34.10 | 28.36 | 29.05 | 522364 | 16319937 | -3.65 | -11.16% |
| 2009-02-20 | 33.50 | 35.00 | 30.29 | 32.70 | 656478 | 21111524 | -0.69 | -2.07% |
| 2009-02-13 | 30.15 | 34.57 | 29.59 | 33.39 | 772930 | 24449872 | 3.59 | 12.05% |
| 2009-02-06 | 29.59 | 30.97 | 28.42 | 29.80 | 647867 | 19150016 | 0.78 | 2.69% |
| 2009-01-23 | 27.70 | 29.80 | 27.51 | 29.02 | 553515 | 15950999 | 1.22 | 4.39% |
| 2009-01-16 | 27.06 | 28.09 | 25.87 | 27.80 | 453337 | 12257462 | 0.69 | 2.54% |
| 2009-01-09 | 28.50 | 29.67 | 26.08 | 27.11 | 806799 | 22485660 | 1.46 | 5.69% |
| 2008-12-26 | 27.10 | 28.78 | 25.00 | 25.65 | 436101 | 11786057 | -1.75 | -6.39% |
| 2008-12-19 | 27.60 | 28.60 | 25.81 | 27.40 | 617007 | 16871416 | 0.42 | 1.56% |
| 2008-12-12 | 26.32 | 27.30 | 24.90 | 26.98 | 531289 | 13870552 | 1.21 | 4.70% |
| 2008-12-05 | 21.30 | 27.22 | 21.00 | 25.77 | 572305 | 13946935 | 4.47 | 20.99% |
| 2008-11-28 | 23.02 | 23.20 | 20.30 | 21.30 | 452983 | 9613954 | -2.26 | -9.59% |
| 2008-11-21 | 19.50 | 24.55 | 19.48 | 23.56 | 1115518 | 25034066 | 4.13 | 21.26% |
| 2008-11-14 | 18.50 | 19.99 | 16.58 | 19.43 | 892565 | 16396156 | 0.95 | 5.14% |
| 2008-11-07 | 16.87 | 18.48 | 16.59 | 18.48 | 193493 | 3419489 | 1.52 | 8.96% |
| 2008-10-31 | 17.98 | 18.33 | 15.50 | 16.96 | 430498 | 7355042 | -1.54 | -8.32% |
| 2008-10-24 | 19.98 | 20.70 | 18.26 | 18.50 | 396335 | 7651184 | -1.31 | -6.61% |
| 2008-10-17 | 21.26 | 22.60 | 19.59 | 19.81 | 296089 | 6254160 | -2.09 | -9.54% |
| 2008-10-10 | 29.85 | 29.85 | 20.53 | 21.90 | 507209 | 11710927 | -7.96 | -26.66% |
| 2008-09-26 | 33.70 | 33.70 | 26.66 | 29.86 | 481326 | 14235261 | -0.78 | -2.55% |
| 2008-09-19 | 26.50 | 30.64 | 26.10 | 30.64 | 171014 | 4908412 | 4.04 | 15.19% |
| 2008-09-12 | 28.55 | 28.70 | 26.02 | 26.60 | 132645 | 3561295 | -1.75 | -6.17% |
| 2008-09-05 | 30.00 | 30.19 | 28.08 | 28.35 | 151983 | 4383672 | -1.95 | -6.44% |
| 2008-08-29 | 33.05 | 33.27 | 29.80 | 30.30 | 192088 | 5935103 | -2.75 | -8.32% |
| 2008-08-22 | 35.00 | 36.00 | 31.10 | 33.05 | 304714 | 10391190 | -1.45 | -4.20% |
| 2008-08-15 | 42.48 | 42.48 | 34.33 | 34.50 | 358505 | 13502136 | -7.90 | -18.63% |
| 2008-08-08 | 44.80 | 45.30 | 41.32 | 42.40 | 115517 | 4997857 | -2.60 | -5.78% |
| 2008-08-01 | 45.80 | 45.90 | 43.58 | 45.00 | 83106 | 3700111 | -0.35 | -0.77% |
| 2008-07-25 | 46.09 | 46.70 | 44.10 | 45.35 | 156647 | 7152426 | -1.15 | -2.47% |
| 2008-07-18 | 43.52 | 46.60 | 42.77 | 46.50 | 225997 | 10084862 | 2.98 | 6.85% |
| 2008-07-11 | 64.31 | 66.00 | 43.00 | 43.52 | 219636 | 12598218 | -20.50 | -32.02% |
| 2008-07-04 | 60.30 | 66.40 | 60.30 | 64.02 | 66031 | 4176331 | 3.02 | 4.95% |
| 2008-06-27 | 59.40 | 65.79 | 58.11 | 61.00 | 100493 | 6298349 | 1.20 | 2.01% |
| 2008-06-20 | 58.00 | 60.43 | 54.75 | 59.80 | 159358 | 9145844 | 1.70 | 2.93% |
| 2008-06-13 | 60.00 | 61.99 | 57.80 | 58.10 | 122561 | 7411618 | -5.24 | -8.27% |
| 2008-06-06 | 68.80 | 72.71 | 61.80 | 63.34 | 261303 | 17368480 | -5.99 | -8.64% |
| 2008-05-30 | 70.80 | 73.50 | 66.50 | 69.33 | 333758 | 23283148 | 0.43 | 0.62% |
| 2008-05-23 | 64.89 | 72.11 | 60.00 | 68.90 | 314127 | 21442178 | 4.12 | 6.36% |
| 2008-05-16 | 66.20 | 68.95 | 63.00 | 64.78 | 140749 | 9320183 | -2.73 | -4.04% |
| 2008-05-09 | 61.85 | 69.40 | 61.60 | 67.51 | 223527 | 14588936 | 5.66 | 9.15% |
| 2008-04-30 | 58.20 | 61.95 | 56.80 | 61.85 | 104272 | 6189826 | 2.80 | 4.74% |
| 2008-04-25 | 57.00 | 61.15 | 51.01 | 59.05 | 196023 | 11335709 | 5.60 | 10.48% |
| 2008-04-18 | 59.08 | 59.60 | 53.00 | 53.45 | 114957 | 6417348 | -7.26 | -11.96% |
| 2008-04-11 | 56.41 | 62.38 | 55.32 | 60.71 | 158466 | 9513233 | 4.61 | 8.22% |
| 2008-04-03 | 60.00 | 62.50 | 53.40 | 56.10 | 119369 | 6806976 | -3.91 | -6.52% |
| 2008-03-28 | 63.00 | 64.68 | 56.00 | 60.01 | 96873 | 5959546 | -2.98 | -4.73% |
| 2008-03-21 | 61.40 | 64.20 | 52.00 | 62.99 | 119667 | 7071832 | 1.49 | 2.42% |
| 2008-03-14 | 64.50 | 64.50 | 58.01 | 61.50 | 174876 | 10660445 | -3.50 | -5.38% |
| 2008-03-07 | 67.80 | 72.15 | 62.90 | 65.00 | 121267 | 8340423 | -3.16 | -4.64% |
| 2008-02-29 | 72.79 | 73.00 | 65.49 | 68.16 | 106519 | 7290179 | -3.79 | -5.27% |
| 2008-02-22 | 78.76 | 79.80 | 70.80 | 71.95 | 90854 | 6852496 | -3.18 | -4.23% |
| 2008-02-15 | 76.00 | 78.00 | 73.09 | 75.13 | 106942 | 8143791 | 0.13 | 0.17% |
| 2008-02-05 | 72.00 | 76.76 | 72.00 | 75.00 | 67297 | 5007250 | 4.10 | 5.78% |
| 2008-02-01 | 78.00 | 79.00 | 67.40 | 70.90 | 233579 | 17005548 | -8.65 | -10.87% |
| 2008-01-25 | 75.69 | 79.70 | 66.52 | 79.55 | 490115 | 36337856 | 3.85 | 5.09% |
| 2008-01-18 | 68.90 | 75.89 | 68.50 | 75.70 | 318574 | 22788768 | 5.70 | 8.14% |
| 2008-01-11 | 65.00 | 71.18 | 60.31 | 70.00 | 410345 | 26828870 | 4.57 | 6.99% |
| 2008-01-04 | 62.70 | 65.60 | 61.10 | 65.43 | 144495 | 9191455 | 1.74 | 2.73% |
| 2007-12-27 | 57.90 | 65.20 | 57.90 | 63.69 | 304962 | 18665728 | 5.89 | 10.19% |
| 2007-12-21 | 54.98 | 59.20 | 54.42 | 57.80 | 325866 | 18644396 | 3.39 | 6.23% |
| 2007-12-14 | 49.15 | 55.17 | 48.82 | 54.41 | 258708 | 13689893 | 4.47 | 8.95% |
| 2007-12-07 | 48.70 | 50.20 | 48.11 | 49.94 | 114450 | 5636532 | 1.04 | 2.13% |
| 2007-11-30 | 50.50 | 50.79 | 48.40 | 48.90 | 123920 | 6144420 | -0.90 | -1.81% |
| 2007-11-23 | 48.08 | 50.74 | 47.45 | 49.80 | 136059 | 6766547 | 2.18 | 4.58% |
| 2007-11-16 | 48.98 | 49.99 | 44.99 | 47.62 | 205129 | 9831580 | -2.11 | -4.24% |
| 2007-11-09 | 50.00 | 52.59 | 49.50 | 49.73 | 181616 | 9260058 | -0.32 | -0.64% |
| 2007-11-02 | 52.88 | 56.00 | 49.75 | 50.05 | 311006 | 16482392 | -2.07 | -3.97% |
| 2007-10-26 | 55.82 | 57.96 | 52.00 | 52.12 | 368184 | 20490088 | -5.18 | -9.04% |
| 2007-10-18 | 52.48 | 58.19 | 51.95 | 57.30 | 493470 | 27891996 | 5.37 | 10.34% |
| 2007-10-12 | 56.21 | 56.51 | 50.51 | 51.93 | 463663 | 25197708 | -3.46 | -6.25% |
| 2007-09-28 | 51.95 | 56.15 | 49.31 | 55.39 | 572532 | 29852096 | 3.42 | 6.58% |
| 2007-09-21 | 52.80 | 54.99 | 51.21 | 51.97 | 466609 | 24765688 | -1.48 | -2.77% |
| 2007-09-14 | 55.41 | 55.41 | 50.90 | 53.45 | 409899 | 21820332 | -1.96 | -3.54% |
| 2007-09-07 | 58.00 | 61.02 | 55.40 | 55.41 | 643052 | 37282936 | -2.44 | -4.22% |
| 2007-08-31 | 60.80 | 61.52 | 56.90 | 57.85 | 359689 | 21018576 | -2.55 | -4.22% |
| 2007-08-24 | 57.15 | 61.49 | 56.00 | 60.40 | 580170 | 34243920 | 4.59 | 8.22% |
| 2007-08-17 | 57.78 | 61.18 | 55.20 | 55.81 | 471809 | 27276938 | -1.97 | -3.41% |
| 2007-08-10 | 55.50 | 58.10 | 53.40 | 57.78 | 595112 | 33150632 | 2.37 | 4.28% |
| 2007-08-03 | 54.00 | 57.90 | 52.75 | 55.41 | 623573 | 34361676 | 2.01 | 3.76% |
| 2007-07-27 | 54.10 | 56.20 | 52.00 | 53.40 | 642777 | 34436704 | -0.48 | -0.89% |
| 2007-07-20 | 53.65 | 54.65 | 51.99 | 53.88 | 221209 | 11839035 | 0.28 | 0.52% |
| 2007-07-13 | 53.15 | 54.18 | 51.00 | 53.60 | 167068 | 8851431 | 0.60 | 1.13% |
| 2007-07-06 | 53.81 | 55.30 | 50.22 | 53.00 | 148979 | 7818302 | -1.40 | -2.57% |
| 2007-06-29 | 56.65 | 57.97 | 53.02 | 54.40 | 233637 | 12944245 | -2.41 | -4.24% |
| 2007-06-22 | 60.00 | 60.85 | 55.55 | 56.81 | 302762 | 17909636 | -1.40 | -2.40% |
| 2007-06-14 | 58.10 | 62.10 | 57.20 | 58.21 | 324875 | 19397986 | 1.81 | 3.21% |
| 2007-06-08 | 50.52 | 58.27 | 48.48 | 56.40 | 795292 | 42380504 | 5.90 | 11.68% |
| 2007-06-01 | 45.49 | 55.24 | 45.21 | 50.50 | 1292606 | 64485296 | 5.30 | 11.73% |
| 2007-05-25 | 44.00 | 46.48 | 43.68 | 45.20 | 653808 | 29550760 | -0.65 | -1.42% |
| 2007-05-18 | 45.60 | 46.69 | 43.50 | 45.85 | 720471 | 32725068 | -0.40 | -0.86% |
| 2007-05-11 | 46.65 | 49.80 | 45.58 | 46.25 | 730475 | 34822552 | -0.40 | -0.86% |
| 2007-04-27 | 47.01 | 48.44 | 45.29 | 46.65 | 742246 | 34812580 | -0.15 | -0.32% |
| 2007-04-20 | 46.95 | 48.60 | 45.16 | 46.80 | 597935 | 28243400 | -0.30 | -0.64% |
| 2007-04-13 | 50.10 | 51.00 | 46.95 | 47.10 | 641778 | 31016004 | -0.05 | -0.11% |
| 2007-04-05 | 44.50 | 49.00 | 43.63 | 47.15 | 465475 | 21529060 | 3.25 | 7.40% |
| 2007-03-29 | 44.00 | 46.20 | 43.68 | 43.90 | 375050 | 16796672 | 0.60 | 1.39% |
| 2007-03-23 | 44.48 | 45.65 | 43.20 | 43.30 | 417302 | 18506370 | -1.75 | -3.88% |
| 2007-03-16 | 44.80 | 47.50 | 44.50 | 45.05 | 266968 | 12276960 | 0.35 | 0.78% |
| 2007-03-09 | 49.00 | 49.93 | 44.70 | 44.70 | 294263 | 13676721 | -4.60 | -9.33% |
| 2007-03-02 | 46.80 | 50.20 | 43.20 | 49.30 | 531918 | 24976802 | 2.90 | 6.25% |
| 2007-02-16 | 40.60 | 47.48 | 40.60 | 46.40 | 272333 | 12325960 | 5.90 | 14.57% |
| 2007-02-09 | 41.09 | 41.81 | 37.75 | 40.50 | 381482 | 15153320 | -1.00 | -2.41% |
| 2007-02-02 | 43.60 | 46.65 | 40.80 | 41.50 | 401187 | 17344560 | -2.10 | -4.82% |
| 2007-01-26 | 47.60 | 49.50 | 40.51 | 43.60 | 541436 | 24697954 | -3.40 | -7.23% |
| 2007-01-19 | 39.00 | 47.25 | 38.80 | 47.00 | 630743 | 27153076 | 7.81 | 19.93% |
| 2007-01-12 | 39.00 | 42.70 | 38.50 | 39.19 | 503552 | 20367472 | 0.31 | 0.80% |
| 2007-01-05 | 39.26 | 40.27 | 37.70 | 38.88 | 175955 | 6871364 | -0.22 | -0.56% |
| 2006-12-29 | 38.50 | 39.50 | 36.06 | 39.10 | 615158 | 23344452 | 0.60 | 1.56% |
| 2006-12-22 | 40.00 | 41.87 | 38.21 | 38.50 | 456404 | 18136164 | -1.16 | -2.92% |
| 2006-12-15 | 40.34 | 42.85 | 38.48 | 39.66 | 424773 | 16858684 | -0.84 | -2.07% |
| 2006-12-08 | 40.01 | 45.35 | 39.25 | 40.50 | 347871 | 14764031 | 0.62 | 1.55% |
| 2006-12-01 | 37.21 | 40.68 | 37.00 | 39.88 | 211165 | 8183852 | 2.88 | 7.78% |
