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 | 62.45 | 65.10 | 61.85 | 61.97 | 138833 | 8789627 | -0.53 | -0.85% |
| 2009-11-20 | 65.60 | 66.03 | 62.10 | 62.50 | 286848 | 18360200 | -2.48 | -3.82% |
| 2009-11-13 | 63.01 | 65.02 | 61.76 | 64.98 | 216127 | 13625554 | 2.22 | 3.54% |
| 2009-11-06 | 61.90 | 66.50 | 61.35 | 62.76 | 267002 | 16859638 | -0.51 | -0.81% |
| 2009-10-30 | 59.20 | 64.50 | 59.20 | 63.27 | 242326 | 14969572 | 5.77 | 10.04% |
| 2009-10-23 | 55.99 | 59.13 | 55.50 | 57.50 | 208775 | 12008977 | 1.20 | 2.13% |
| 2009-10-16 | 52.10 | 56.68 | 51.85 | 56.30 | 213427 | 11530703 | 4.29 | 8.25% |
| 2009-10-09 | 50.00 | 52.28 | 49.22 | 52.01 | 23304 | 1203320 | 1.81 | 3.61% |
| 2009-09-30 | 50.65 | 51.48 | 47.00 | 50.20 | 94201 | 4601618 | -0.40 | -0.79% |
| 2009-09-25 | 47.50 | 54.30 | 47.00 | 50.60 | 320374 | 16269680 | 2.63 | 5.48% |
| 2009-09-18 | 48.50 | 49.50 | 46.38 | 47.97 | 187030 | 8990514 | -0.42 | -0.87% |
| 2009-09-11 | 42.98 | 49.85 | 42.01 | 48.39 | 351638 | 16589594 | 5.93 | 13.97% |
| 2009-09-04 | 41.50 | 42.88 | 38.20 | 42.46 | 210518 | 8502732 | 1.16 | 2.81% |
| 2009-08-28 | 41.49 | 43.00 | 38.97 | 41.30 | 142297 | 5844449 | 0.27 | 0.66% |
| 2009-08-21 | 39.95 | 42.20 | 37.56 | 41.03 | 148098 | 5887339 | 0.01 | 0.02% |
| 2009-08-14 | 42.15 | 45.08 | 40.90 | 41.02 | 194768 | 8324938 | -1.03 | -2.45% |
| 2009-08-07 | 42.85 | 47.65 | 41.99 | 42.05 | 268448 | 11914407 | -0.40 | -0.94% |
| 2009-07-31 | 42.83 | 43.30 | 37.70 | 42.45 | 300948 | 12529392 | -0.17 | -0.40% |
| 2009-07-24 | 42.54 | 43.25 | 40.88 | 42.62 | 287534 | 12055237 | 0.35 | 0.83% |
| 2009-07-17 | 39.50 | 44.97 | 39.20 | 42.27 | 316114 | 13592713 | 2.27 | 5.67% |
| 2009-07-10 | 35.72 | 40.88 | 34.94 | 40.00 | 308969 | 11502184 | 4.25 | 11.89% |
| 2009-07-03 | 35.24 | 37.55 | 35.02 | 35.75 | 249455 | 9097044 | 0.41 | 1.16% |
| 2009-06-26 | 34.91 | 36.77 | 33.30 | 35.34 | 258727 | 9123715 | 0.58 | 1.67% |
| 2009-06-18 | 33.00 | 35.18 | 32.82 | 34.76 | 150340 | 5114168 | 1.93 | 5.88% |
| 2009-06-12 | 33.80 | 34.59 | 32.56 | 32.83 | 189232 | 6350438 | -0.88 | -2.61% |
| 2009-06-05 | 34.85 | 35.80 | 33.58 | 33.71 | 213385 | 7362306 | -0.84 | -2.43% |
| 2009-05-27 | 36.00 | 37.50 | 34.48 | 34.55 | 163797 | 5839444 | -1.36 | -3.79% |
| 2009-05-22 | 33.00 | 37.98 | 33.00 | 35.91 | 250758 | 9034214 | 2.72 | 8.20% |
| 2009-05-15 | 34.58 | 35.36 | 32.90 | 33.19 | 173257 | 5831060 | -1.36 | -3.94% |
| 2009-05-08 | 32.77 | 36.45 | 32.77 | 34.55 | 292622 | 10209483 | 1.81 | 5.53% |
| 2009-04-30 | 32.57 | 33.64 | 30.03 | 32.74 | 280156 | 9017813 | 0.94 | 2.96% |
| 2009-04-24 | 33.05 | 33.98 | 30.50 | 31.80 | 198552 | 6413610 | -1.27 | -3.84% |
| 2009-04-17 | 32.10 | 34.55 | 31.70 | 33.07 | 313554 | 10441102 | 1.20 | 3.77% |
| 2009-04-10 | 32.60 | 32.85 | 30.60 | 31.87 | 192854 | 6077180 | -0.67 | -2.06% |
| 2009-04-03 | 31.30 | 33.49 | 30.60 | 32.54 | 351432 | 11304791 | 1.37 | 4.39% |
| 2009-03-27 | 29.28 | 31.99 | 29.02 | 31.17 | 374324 | 11529543 | 1.87 | 6.38% |
| 2009-03-20 | 27.80 | 30.65 | 27.75 | 29.30 | 301535 | 8851012 | 1.84 | 6.70% |
| 2009-03-11 | 29.46 | 29.46 | 27.18 | 27.46 | 79516 | 2235732 | -0.34 | -1.22% |
| 2009-03-05 | 24.35 | 28.98 | 23.88 | 27.80 | 304997 | 8154144 | 3.35 | 13.70% |
| 2009-02-27 | 28.49 | 31.29 | 23.41 | 24.45 | 599524 | 17066146 | -1.45 | -5.60% |
| 2009-02-18 | 28.58 | 28.80 | 25.89 | 25.90 | 378156 | 10383638 | -2.20 | -7.83% |
| 2009-02-13 | 26.18 | 28.16 | 25.90 | 28.10 | 519205 | 13989236 | 2.14 | 8.24% |
| 2009-02-06 | 25.90 | 27.27 | 25.17 | 25.96 | 508949 | 13324894 | 0.13 | 0.50% |
| 2009-01-23 | 22.91 | 26.50 | 22.01 | 25.83 | 452630 | 11117122 | 3.08 | 13.54% |
| 2009-01-16 | 20.36 | 24.08 | 20.00 | 22.75 | 369829 | 8024076 | 2.39 | 11.74% |
| 2009-01-09 | 18.24 | 20.77 | 18.24 | 20.36 | 310552 | 6212234 | 1.66 | 8.88% |
| 2008-12-26 | 20.91 | 20.95 | 18.45 | 18.70 | 214569 | 4201951 | -1.95 | -9.44% |
| 2008-12-19 | 33.75 | 33.99 | 18.04 | 20.65 | 305656 | 6644193 | -12.35 | -37.42% |
| 2008-12-12 | 32.20 | 35.00 | 31.40 | 33.00 | 350349 | 11755603 | 2.78 | 9.20% |
| 2008-12-05 | 27.00 | 31.05 | 26.40 | 30.22 | 199850 | 5840926 | 3.38 | 12.59% |
| 2008-11-28 | 29.15 | 29.48 | 26.20 | 26.84 | 148557 | 4100943 | -2.31 | -7.92% |
| 2008-11-21 | 27.98 | 31.12 | 25.88 | 29.15 | 301043 | 8604654 | 1.15 | 4.11% |
| 2008-11-14 | 22.90 | 28.27 | 22.88 | 28.00 | 266224 | 6925351 | 5.61 | 25.06% |
| 2008-11-07 | 23.00 | 23.28 | 21.42 | 22.39 | 83850 | 1876099 | -0.65 | -2.82% |
| 2008-10-31 | 26.50 | 26.50 | 21.76 | 23.04 | 160193 | 3880398 | -4.35 | -15.88% |
| 2008-10-24 | 32.00 | 33.00 | 27.00 | 27.39 | 140622 | 4225215 | -4.51 | -14.14% |
| 2008-10-17 | 34.25 | 37.90 | 31.50 | 31.90 | 80066 | 2715297 | -2.33 | -6.81% |
| 2008-10-10 | 38.50 | 38.50 | 34.20 | 34.23 | 92905 | 3380362 | -4.66 | -11.98% |
| 2008-09-26 | 38.75 | 39.85 | 34.84 | 38.89 | 196598 | 7417054 | 2.66 | 7.34% |
| 2008-09-19 | 35.00 | 36.23 | 31.76 | 36.23 | 108409 | 3765248 | 0.78 | 2.20% |
| 2008-09-12 | 35.48 | 36.35 | 34.00 | 35.45 | 72845 | 2554103 | 0.30 | 0.85% |
| 2008-09-05 | 39.85 | 39.85 | 35.06 | 35.15 | 92603 | 3441294 | -4.83 | -12.08% |
| 2008-08-29 | 40.00 | 40.29 | 37.15 | 39.98 | 122735 | 4754286 | 0.10 | 0.25% |
| 2008-08-22 | 36.88 | 40.37 | 35.15 | 39.88 | 170812 | 6628928 | 3.06 | 8.31% |
| 2008-08-15 | 40.00 | 40.40 | 34.63 | 36.82 | 105922 | 3864503 | -3.28 | -8.18% |
| 2008-08-08 | 44.29 | 44.35 | 39.80 | 40.10 | 64789 | 2760218 | -4.30 | -9.69% |
| 2008-08-01 | 46.78 | 47.36 | 42.90 | 44.40 | 91754 | 4142408 | -1.65 | -3.58% |
| 2008-07-25 | 42.00 | 46.62 | 41.81 | 46.05 | 145991 | 6550651 | 3.45 | 8.10% |
| 2008-07-18 | 45.88 | 46.45 | 40.50 | 42.60 | 140568 | 6110700 | -3.85 | -8.29% |
| 2008-07-11 | 41.74 | 49.77 | 41.60 | 46.45 | 267460 | 12205659 | 5.15 | 12.47% |
| 2008-07-04 | 40.01 | 43.31 | 38.90 | 41.30 | 110414 | 4525928 | 0.50 | 1.23% |
| 2008-06-27 | 41.94 | 45.50 | 40.48 | 40.80 | 135327 | 5801157 | -1.13 | -2.69% |
| 2008-06-20 | 44.48 | 46.50 | 40.02 | 41.93 | 138298 | 5949654 | -2.47 | -5.56% |
| 2008-06-13 | 56.00 | 56.00 | 44.36 | 44.40 | 88414 | 4367641 | -13.50 | -23.32% |
| 2008-06-06 | 59.49 | 59.60 | 57.50 | 57.90 | 49757 | 2910222 | -1.81 | -3.03% |
| 2008-05-30 | 60.04 | 62.29 | 58.25 | 59.71 | 128778 | 7720294 | -0.67 | -1.11% |
| 2008-05-23 | 68.40 | 68.50 | 59.81 | 60.38 | 121992 | 7775967 | -8.12 | -11.85% |
| 2008-05-16 | 64.85 | 69.97 | 62.40 | 68.50 | 164879 | 10949714 | 3.20 | 4.90% |
| 2008-05-09 | 74.99 | 74.99 | 63.66 | 65.30 | 289407 | 20150828 | -4.85 | -6.91% |
| 2008-04-30 | 67.60 | 70.28 | 57.59 | 70.15 | 182162 | 11910816 | 2.70 | 4.00% |
| 2008-03-07 | 75.00 | 76.99 | 67.38 | 67.45 | 170838 | 12219777 | -8.03 | -10.64% |
| 2008-02-29 | 81.50 | 81.50 | 73.60 | 75.48 | 67532 | 5137177 | -5.12 | -6.35% |
| 2008-02-22 | 81.50 | 86.10 | 80.00 | 80.60 | 49704 | 4121627 | 0.10 | 0.12% |
| 2008-02-15 | 83.00 | 84.00 | 78.66 | 80.50 | 26180 | 2108446 | -1.98 | -2.40% |
| 2008-02-05 | 80.00 | 84.50 | 78.29 | 82.48 | 32419 | 2669089 | 5.68 | 7.40% |
| 2008-02-01 | 81.00 | 84.85 | 73.50 | 76.80 | 110370 | 8925419 | -5.01 | -6.12% |
| 2008-01-25 | 90.60 | 90.60 | 75.60 | 81.81 | 157389 | 12825081 | -8.70 | -9.61% |
| 2008-01-18 | 97.65 | 98.09 | 87.00 | 90.51 | 149648 | 13866264 | -6.54 | -6.74% |
| 2008-01-11 | 86.51 | 97.25 | 85.47 | 97.05 | 229407 | 21299982 | 10.68 | 12.37% |
| 2008-01-04 | 86.70 | 86.80 | 83.73 | 86.37 | 68666 | 5833483 | -0.23 | -0.27% |
| 2007-12-28 | 86.66 | 88.31 | 84.34 | 86.60 | 95480 | 8232859 | 2.65 | 3.16% |
| 2007-12-21 | 79.40 | 83.99 | 77.00 | 83.95 | 71686 | 5766132 | 4.25 | 5.33% |
| 2007-12-14 | 79.14 | 84.11 | 76.50 | 79.70 | 96566 | 7826011 | -0.89 | -1.10% |
| 2007-12-07 | 76.39 | 81.66 | 75.60 | 80.59 | 54086 | 4280258 | 4.20 | 5.50% |
| 2007-11-30 | 81.81 | 82.29 | 73.00 | 76.39 | 79292 | 6191329 | -3.83 | -4.77% |
| 2007-11-23 | 83.02 | 87.30 | 79.00 | 80.22 | 82557 | 6878141 | -3.68 | -4.39% |
| 2007-11-16 | 86.80 | 88.50 | 81.51 | 83.90 | 127451 | 10711835 | -4.44 | -5.03% |
| 2007-11-09 | 97.01 | 107.82 | 86.60 | 88.34 | 265590 | 25390540 | -9.74 | -9.93% |
| 2007-11-02 | 95.50 | 104.77 | 93.01 | 98.08 | 240291 | 23838660 | 3.99 | 4.24% |
| 2007-10-26 | 90.40 | 97.28 | 88.20 | 94.09 | 167778 | 15500514 | 0.24 | 0.26% |
| 2007-10-18 | 98.30 | 102.00 | 93.10 | 93.85 | 175664 | 17342204 | -3.35 | -3.45% |
| 2007-10-12 | 96.12 | 98.60 | 89.81 | 97.20 | 227496 | 21046496 | 3.40 | 3.62% |
| 2007-09-28 | 93.40 | 95.00 | 88.00 | 93.80 | 143469 | 12955676 | 0.40 | 0.43% |
| 2007-09-21 | 101.05 | 102.00 | 91.84 | 93.40 | 163813 | 15475089 | -7.57 | -7.50% |
| 2007-09-14 | 94.00 | 102.70 | 90.00 | 100.97 | 117516 | 11345483 | 6.29 | 6.64% |
| 2007-09-07 | 105.30 | 109.30 | 94.01 | 94.68 | 155802 | 15464742 | -10.82 | -10.26% |
| 2007-08-31 | 99.90 | 107.50 | 94.08 | 105.50 | 184301 | 18385712 | 6.80 | 6.89% |
| 2007-08-24 | 85.55 | 98.70 | 84.50 | 98.70 | 124983 | 11263345 | 15.20 | 18.20% |
| 2007-08-17 | 90.00 | 90.98 | 83.50 | 83.50 | 92228 | 7976065 | -7.80 | -8.54% |
| 2007-08-10 | 82.11 | 94.20 | 82.11 | 91.30 | 164479 | 14303104 | 9.49 | 11.60% |
| 2007-08-03 | 78.55 | 83.50 | 77.55 | 81.81 | 165326 | 13335934 | 2.91 | 3.69% |
| 2007-07-27 | 80.70 | 82.88 | 77.92 | 78.90 | 158525 | 12607247 | -0.60 | -0.76% |
| 2007-07-20 | 76.20 | 80.00 | 74.60 | 79.50 | 46404 | 3587363 | 3.49 | 4.59% |
| 2007-07-13 | 77.77 | 79.12 | 74.60 | 76.01 | 42790 | 3279163 | -1.80 | -2.31% |
| 2007-07-06 | 78.50 | 80.18 | 74.01 | 77.81 | 63068 | 4933570 | -0.69 | -0.88% |
| 2007-06-28 | 80.42 | 85.00 | 76.00 | 78.50 | 66644 | 5358041 | -1.90 | -2.36% |
| 2007-06-22 | 87.22 | 89.00 | 78.88 | 80.40 | 106405 | 9050977 | -6.60 | -7.59% |
| 2007-06-15 | 77.00 | 91.50 | 76.53 | 87.00 | 113104 | 9565738 | 9.60 | 12.40% |
| 2007-06-08 | 74.35 | 77.99 | 64.31 | 77.40 | 198766 | 14419570 | 3.05 | 4.10% |
| 2007-06-01 | 64.22 | 78.39 | 64.22 | 74.35 | 233434 | 17024260 | 10.16 | 15.83% |
| 2007-05-25 | 59.80 | 65.60 | 59.80 | 64.19 | 176860 | 11080001 | 2.19 | 3.53% |
| 2007-05-18 | 59.35 | 63.53 | 58.00 | 62.00 | 187086 | 11389346 | 1.35 | 2.23% |
| 2007-05-11 | 70.00 | 71.00 | 59.60 | 60.65 | 474487 | 30369506 | 0.00 | 0.00% |
