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 | 51.38 | 52.09 | 45.10 | 45.55 | 410778 | 20104744 | -5.85 | -11.38% |
| 2009-11-20 | 49.79 | 52.34 | 49.65 | 51.40 | 351165 | 18004132 | 2.29 | 4.66% |
| 2009-11-13 | 49.18 | 50.74 | 48.01 | 49.11 | 341456 | 16969798 | 0.06 | 0.12% |
| 2009-11-06 | 45.48 | 49.88 | 45.11 | 49.05 | 344922 | 16761090 | 2.21 | 4.72% |
| 2009-10-30 | 48.90 | 48.94 | 45.25 | 46.84 | 393560 | 18416718 | -2.14 | -4.37% |
| 2009-10-23 | 44.00 | 49.98 | 44.00 | 48.98 | 520534 | 24672444 | 5.07 | 11.55% |
| 2009-10-16 | 42.66 | 45.34 | 41.70 | 43.91 | 351316 | 15318121 | 1.66 | 3.93% |
| 2009-10-09 | 39.78 | 42.47 | 39.65 | 42.25 | 98119 | 4089905 | 2.40 | 6.02% |
| 2009-09-30 | 41.50 | 41.92 | 38.48 | 39.85 | 167612 | 6672441 | -1.35 | -3.28% |
| 2009-09-25 | 42.70 | 45.50 | 39.81 | 41.20 | 518902 | 22105046 | -1.86 | -4.32% |
| 2009-09-18 | 44.31 | 45.78 | 42.62 | 43.06 | 472027 | 21079468 | -0.96 | -2.18% |
| 2009-09-11 | 41.48 | 44.70 | 41.25 | 44.02 | 619037 | 26720720 | 3.10 | 7.58% |
| 2009-09-04 | 41.33 | 42.16 | 36.18 | 40.92 | 789168 | 30943758 | -1.11 | -2.64% |
| 2009-08-28 | 44.48 | 45.99 | 40.80 | 42.03 | 635462 | 27678610 | -2.41 | -5.42% |
| 2009-08-21 | 48.79 | 49.75 | 40.00 | 44.44 | 670821 | 29629664 | -5.19 | -10.46% |
| 2009-08-14 | 51.70 | 52.11 | 47.00 | 49.63 | 467373 | 23167886 | -1.37 | -2.69% |
| 2009-08-07 | 57.40 | 59.27 | 50.80 | 51.00 | 504105 | 27424988 | -6.16 | -10.78% |
| 2009-07-31 | 58.20 | 59.34 | 52.10 | 57.16 | 423343 | 23952628 | -0.05 | -0.09% |
| 2009-07-24 | 53.26 | 57.95 | 53.26 | 57.21 | 411519 | 23054836 | 4.10 | 7.72% |
| 2009-07-17 | 50.30 | 57.18 | 49.25 | 53.11 | 513197 | 27558288 | 2.19 | 4.30% |
| 2009-07-10 | 47.65 | 52.00 | 47.20 | 50.92 | 687518 | 34102192 | 3.40 | 7.16% |
| 2009-07-03 | 38.70 | 47.97 | 38.66 | 47.52 | 738157 | 31521292 | 8.87 | 22.95% |
| 2009-06-26 | 40.20 | 40.66 | 37.25 | 38.65 | 648969 | 25184392 | -0.80 | -2.03% |
| 2009-06-19 | 36.81 | 40.13 | 35.84 | 39.45 | 682000 | 25870632 | 2.55 | 6.91% |
| 2009-06-12 | 38.79 | 38.90 | 36.52 | 36.90 | 469028 | 17761176 | -1.09 | -2.87% |
| 2009-06-05 | 36.94 | 39.36 | 36.52 | 37.99 | 511954 | 19551492 | 1.55 | 4.25% |
| 2009-05-27 | 33.50 | 37.08 | 33.36 | 36.44 | 394282 | 14012903 | 2.34 | 6.86% |
| 2009-05-22 | 36.39 | 37.15 | 33.58 | 34.10 | 485620 | 17157584 | -2.39 | -6.55% |
| 2009-05-15 | 34.06 | 38.00 | 33.47 | 36.49 | 874228 | 31505860 | 3.31 | 9.98% |
| 2009-05-07 | 33.65 | 35.17 | 32.84 | 33.18 | 463724 | 15645645 | -0.25 | -0.75% |
| 2009-04-30 | 32.70 | 33.88 | 30.85 | 33.43 | 374157 | 12140503 | 0.83 | 2.55% |
| 2009-04-24 | 34.21 | 34.97 | 32.10 | 32.60 | 484004 | 16274888 | -2.53 | -7.20% |
| 2009-04-17 | 35.90 | 36.76 | 33.54 | 35.13 | 696879 | 24758992 | 0.09 | 0.26% |
| 2009-04-10 | 33.80 | 35.04 | 30.73 | 35.04 | 786238 | 25489464 | 1.14 | 3.36% |
| 2009-04-03 | 33.36 | 35.89 | 31.68 | 33.90 | 673155 | 22887974 | 1.55 | 4.79% |
| 2009-03-27 | 28.25 | 33.36 | 28.20 | 32.35 | 822403 | 25592368 | 4.10 | 14.51% |
| 2009-03-20 | 25.29 | 28.78 | 24.98 | 28.25 | 587858 | 16139513 | 2.87 | 11.31% |
| 2009-03-13 | 27.12 | 27.61 | 24.72 | 25.38 | 452740 | 11752681 | -1.62 | -6.00% |
| 2009-03-06 | 24.37 | 28.51 | 24.12 | 27.00 | 556720 | 14851647 | 2.57 | 10.52% |
| 2009-02-27 | 29.66 | 31.79 | 24.19 | 24.43 | 538658 | 15351075 | -5.55 | -18.51% |
| 2009-02-20 | 30.99 | 32.50 | 27.78 | 29.98 | 560621 | 16773392 | -0.89 | -2.88% |
| 2009-02-13 | 27.57 | 30.99 | 26.16 | 30.87 | 651361 | 18079064 | 3.91 | 14.50% |
| 2009-02-06 | 24.62 | 28.28 | 23.90 | 26.96 | 452215 | 11871736 | 2.51 | 10.27% |
| 2009-01-23 | 22.75 | 24.69 | 22.05 | 24.45 | 507343 | 12013253 | 1.87 | 8.28% |
| 2009-01-16 | 20.49 | 23.51 | 19.92 | 22.58 | 500814 | 10893197 | 1.69 | 8.09% |
| 2009-01-09 | 18.90 | 21.58 | 18.84 | 20.89 | 334309 | 6797022 | 1.11 | 5.61% |
| 2008-12-26 | 20.69 | 21.15 | 18.78 | 19.78 | 359655 | 7152745 | -1.05 | -5.04% |
| 2008-12-19 | 20.21 | 21.24 | 19.82 | 20.83 | 284394 | 5843003 | 0.85 | 4.25% |
| 2008-12-12 | 20.80 | 22.48 | 19.80 | 19.98 | 536480 | 11521645 | -0.48 | -2.35% |
| 2008-12-05 | 18.61 | 21.10 | 18.20 | 20.46 | 564389 | 11136539 | 1.85 | 9.94% |
| 2008-11-28 | 18.45 | 19.50 | 17.71 | 18.61 | 615782 | 11477343 | 0.20 | 1.09% |
| 2008-11-21 | 18.30 | 19.49 | 16.45 | 18.41 | 840962 | 15104330 | -0.05 | -0.27% |
| 2008-11-14 | 16.21 | 18.47 | 16.11 | 18.46 | 554956 | 9623994 | 2.58 | 16.25% |
| 2008-11-07 | 16.20 | 16.68 | 14.85 | 15.88 | 301205 | 4741446 | -0.60 | -3.64% |
| 2008-10-31 | 16.21 | 17.05 | 15.03 | 16.48 | 385736 | 6280525 | -0.10 | -0.60% |
| 2008-10-24 | 16.60 | 17.91 | 15.60 | 16.58 | 328877 | 5517796 | -0.01 | -0.06% |
| 2008-10-17 | 19.50 | 21.99 | 16.41 | 16.59 | 470517 | 8755344 | -3.10 | -15.74% |
| 2008-10-10 | 25.52 | 26.55 | 19.66 | 19.69 | 491341 | 11364776 | -6.31 | -24.27% |
| 2008-09-26 | 23.94 | 26.31 | 22.60 | 26.00 | 847960 | 20768888 | 4.24 | 19.48% |
| 2008-09-19 | 20.78 | 22.47 | 18.98 | 21.76 | 310625 | 6426601 | 0.76 | 3.62% |
| 2008-09-12 | 21.50 | 22.39 | 19.82 | 21.00 | 251717 | 5263497 | -0.32 | -1.50% |
| 2008-09-05 | 24.02 | 24.30 | 21.18 | 21.32 | 212569 | 4901004 | -3.13 | -12.80% |
| 2008-08-29 | 23.98 | 25.00 | 22.03 | 24.45 | 339177 | 8054901 | 0.55 | 2.30% |
| 2008-08-22 | 24.36 | 25.50 | 19.88 | 23.90 | 417226 | 9556365 | -0.22 | -0.91% |
| 2008-08-15 | 27.00 | 27.00 | 22.91 | 24.12 | 197312 | 4832797 | -3.08 | -11.32% |
| 2008-08-08 | 32.10 | 32.10 | 26.89 | 27.20 | 210947 | 6135859 | -5.05 | -15.66% |
| 2008-08-01 | 34.30 | 35.63 | 31.01 | 32.25 | 252409 | 8380815 | -2.17 | -6.30% |
| 2008-07-25 | 34.18 | 35.88 | 33.78 | 34.42 | 289819 | 10093116 | -0.45 | -1.29% |
| 2008-07-18 | 35.00 | 36.72 | 31.82 | 34.87 | 302208 | 10393232 | -0.86 | -2.41% |
| 2008-07-11 | 33.13 | 36.96 | 32.89 | 35.73 | 553024 | 19663608 | 2.31 | 6.91% |
| 2008-07-04 | 32.58 | 34.45 | 29.70 | 33.42 | 461864 | 14918598 | -0.01 | -0.03% |
| 2008-06-27 | 31.00 | 35.19 | 30.85 | 33.43 | 568150 | 19011208 | 1.47 | 4.60% |
| 2008-06-20 | 31.90 | 32.78 | 27.51 | 31.96 | 511362 | 15859716 | -0.04 | -0.12% |
| 2008-06-13 | 36.80 | 37.80 | 31.99 | 32.00 | 348874 | 12373734 | -7.20 | -18.37% |
| 2008-06-06 | 38.97 | 42.00 | 38.36 | 39.20 | 614637 | 24938068 | 0.82 | 2.14% |
| 2008-05-30 | 36.05 | 38.38 | 33.90 | 38.38 | 428641 | 15437725 | 1.45 | 3.93% |
| 2008-05-23 | 42.90 | 42.90 | 34.90 | 36.93 | 390405 | 14970478 | -6.30 | -14.57% |
| 2008-05-16 | 41.07 | 44.60 | 41.07 | 43.23 | 389896 | 16860752 | 0.97 | 2.29% |
| 2008-05-09 | 47.48 | 49.00 | 41.38 | 42.26 | 792506 | 35927820 | -4.74 | -10.09% |
| 2008-04-30 | 43.80 | 47.50 | 41.11 | 47.00 | 1051482 | 46949332 | 4.03 | 9.38% |
| 2008-04-25 | 33.80 | 42.97 | 30.00 | 42.97 | 778497 | 28474884 | 11.57 | 36.85% |
| 2008-04-18 | 35.60 | 35.99 | 31.28 | 31.40 | 396410 | 13244751 | -5.30 | -14.44% |
| 2008-04-11 | 30.65 | 37.88 | 30.20 | 36.70 | 839386 | 30040036 | 5.20 | 16.51% |
| 2008-04-03 | 37.40 | 37.97 | 29.10 | 31.50 | 471158 | 15634758 | -7.40 | -19.02% |
| 2008-03-28 | 41.10 | 41.90 | 35.38 | 38.90 | 525084 | 20121380 | -1.79 | -4.40% |
| 2008-03-21 | 50.55 | 50.88 | 36.60 | 40.69 | 540285 | 22431564 | -9.81 | -19.43% |
| 2008-03-14 | 53.30 | 55.90 | 48.40 | 50.50 | 301381 | 15744785 | -2.82 | -5.29% |
| 2008-03-07 | 53.22 | 56.25 | 51.20 | 53.32 | 366202 | 19746380 | -0.88 | -1.62% |
| 2008-02-29 | 55.10 | 56.58 | 51.80 | 54.20 | 373375 | 20119724 | -1.40 | -2.52% |
| 2008-02-22 | 58.96 | 63.15 | 54.98 | 55.60 | 459714 | 27437990 | -2.40 | -4.14% |
| 2008-02-15 | 58.71 | 63.97 | 55.80 | 58.00 | 208151 | 12062492 | -0.15 | -0.26% |
| 2008-02-05 | 56.38 | 59.61 | 55.10 | 58.15 | 216706 | 12581830 | 3.59 | 6.58% |
| 2008-02-01 | 64.26 | 64.26 | 53.10 | 54.56 | 546192 | 31556324 | -10.27 | -15.84% |
| 2008-01-25 | 75.29 | 75.32 | 59.88 | 64.83 | 669989 | 43209700 | -10.57 | -14.02% |
| 2008-01-18 | 73.36 | 77.00 | 69.20 | 75.40 | 674769 | 49753304 | 2.59 | 3.56% |
| 2008-01-11 | 71.15 | 73.02 | 68.00 | 72.81 | 491567 | 34866816 | 3.41 | 4.91% |
| 2008-01-04 | 67.40 | 70.49 | 63.38 | 69.40 | 425286 | 28384072 | 2.05 | 3.04% |
| 2007-12-28 | 65.10 | 70.19 | 65.10 | 67.35 | 619277 | 42261416 | 3.51 | 5.50% |
| 2007-12-21 | 63.80 | 64.06 | 59.31 | 63.84 | 312457 | 19226500 | 0.04 | 0.06% |
| 2007-12-14 | 62.50 | 68.37 | 61.80 | 63.80 | 457678 | 29625084 | -0.18 | -0.28% |
| 2007-12-07 | 59.55 | 64.23 | 59.00 | 63.98 | 308374 | 19208624 | 3.96 | 6.60% |
| 2007-11-30 | 68.44 | 68.79 | 58.88 | 60.02 | 509796 | 31700546 | -6.78 | -10.15% |
| 2007-11-23 | 75.00 | 75.98 | 64.80 | 66.80 | 281904 | 19813374 | -9.04 | -11.92% |
| 2007-11-16 | 68.44 | 77.20 | 65.40 | 75.84 | 536845 | 38673152 | 5.09 | 7.19% |
| 2007-11-09 | 83.63 | 84.60 | 68.31 | 70.75 | 449724 | 34529424 | -14.25 | -16.77% |
| 2007-11-02 | 87.45 | 92.80 | 84.00 | 85.00 | 595477 | 52753356 | -1.00 | -1.16% |
| 2007-10-26 | 87.00 | 90.38 | 78.88 | 86.00 | 590845 | 49679172 | -4.25 | -4.71% |
| 2007-10-18 | 77.44 | 90.95 | 76.00 | 90.25 | 872616 | 72936224 | 15.00 | 19.93% |
| 2007-10-12 | 76.66 | 78.98 | 71.50 | 75.25 | 595916 | 45342224 | 2.15 | 2.94% |
| 2007-09-28 | 70.38 | 78.10 | 68.60 | 73.10 | 527011 | 38967004 | 2.90 | 4.13% |
| 2007-09-21 | 65.77 | 72.74 | 65.11 | 70.20 | 614326 | 42680268 | 3.79 | 5.71% |
| 2007-09-14 | 69.80 | 71.49 | 63.70 | 66.41 | 567407 | 38052728 | -3.24 | -4.65% |
| 2007-09-07 | 74.18 | 76.00 | 69.51 | 69.65 | 464307 | 33873368 | -4.47 | -6.03% |
| 2007-08-31 | 80.00 | 81.49 | 72.40 | 74.12 | 715910 | 53842544 | -4.27 | -5.45% |
| 2007-08-24 | 70.40 | 81.38 | 68.63 | 78.39 | 919658 | 70355752 | 10.70 | 15.81% |
| 2007-08-17 | 59.00 | 71.94 | 58.20 | 67.69 | 1276776 | 84711904 | 8.44 | 14.24% |
| 2007-08-10 | 60.50 | 63.08 | 57.80 | 59.25 | 990836 | 60357836 | -1.05 | -1.74% |
| 2007-08-03 | 62.28 | 63.78 | 55.04 | 60.30 | 1022127 | 60714904 | -2.00 | -3.21% |
| 2007-07-27 | 54.00 | 64.20 | 54.00 | 62.30 | 813755 | 48202548 | 8.79 | 16.43% |
| 2007-07-20 | 56.00 | 56.30 | 47.06 | 53.51 | 616307 | 31631928 | -1.25 | -2.28% |
| 2007-07-13 | 54.00 | 58.80 | 52.80 | 54.76 | 650786 | 36041816 | 2.12 | 4.03% |
| 2007-07-06 | 50.68 | 52.64 | 44.85 | 52.64 | 800671 | 38947020 | 2.89 | 5.81% |
| 2007-06-29 | 64.50 | 64.89 | 49.09 | 49.75 | 852721 | 47114684 | -14.14 | -22.13% |
| 2007-06-22 | 67.00 | 71.50 | 61.88 | 63.89 | 986176 | 65364344 | -1.51 | -2.31% |
| 2007-06-15 | 63.90 | 67.20 | 61.20 | 65.40 | 1012638 | 65715504 | 1.50 | 2.35% |
| 2007-06-08 | 55.15 | 65.31 | 47.64 | 63.90 | 1612506 | 89929104 | 5.09 | 8.65% |
| 2007-06-01 | 71.50 | 73.50 | 58.81 | 58.81 | 933341 | 62087500 | -8.98 | -13.25% |
| 2007-05-25 | 53.16 | 67.79 | 53.16 | 67.79 | 1277277 | 75802048 | 11.64 | 20.73% |
| 2007-05-18 | 116.90 | 130.19 | 55.11 | 56.15 | 1033978 | 91372336 | -60.56 | -51.89% |
| 2007-05-11 | 95.89 | 116.71 | 95.02 | 116.71 | 539920 | 57812112 | 20.82 | 21.71% |
| 2007-04-27 | 86.99 | 99.00 | 83.52 | 95.89 | 357513 | 32122056 | 11.19 | 13.21% |
| 2007-04-20 | 80.30 | 84.70 | 74.00 | 84.70 | 484432 | 38770564 | 5.91 | 7.50% |
| 2007-04-13 | 69.77 | 83.99 | 69.01 | 78.79 | 328790 | 25233212 | 10.29 | 15.02% |
| 2007-04-06 | 50.03 | 70.68 | 50.03 | 68.50 | 444758 | 26289376 | 19.48 | 39.74% |
| 2007-03-30 | 43.00 | 50.00 | 41.00 | 49.02 | 318804 | 14191729 | 7.97 | 19.41% |
| 2007-03-23 | 43.20 | 47.50 | 40.60 | 41.05 | 232194 | 10146768 | -3.85 | -8.57% |
| 2007-03-16 | 47.00 | 47.20 | 43.50 | 44.90 | 163420 | 7457376 | -2.38 | -5.03% |
| 2007-03-09 | 41.30 | 49.83 | 39.71 | 47.28 | 176569 | 7906961 | 5.23 | 12.44% |
| 2007-03-02 | 47.95 | 47.99 | 39.51 | 42.05 | 147325 | 6241442 | -5.94 | -12.38% |
| 2007-02-16 | 37.53 | 50.97 | 37.04 | 47.99 | 184192 | 7982181 | 10.45 | 27.84% |
| 2007-02-09 | 37.55 | 39.65 | 34.32 | 37.54 | 169270 | 6317992 | -0.44 | -1.16% |
| 2007-02-02 | 44.60 | 44.95 | 36.00 | 37.98 | 227265 | 9222229 | -6.22 | -14.07% |
| 2007-01-26 | 41.01 | 44.50 | 38.00 | 44.20 | 293054 | 12205824 | 4.41 | 11.08% |
| 2007-01-19 | 36.43 | 42.48 | 35.53 | 39.79 | 377495 | 14786756 | 3.81 | 10.59% |
| 2007-01-12 | 32.95 | 36.45 | 29.68 | 35.98 | 434586 | 14054640 | 3.21 | 9.80% |
| 2007-01-05 | 33.66 | 36.30 | 31.35 | 32.77 | 122207 | 4133909 | -0.33 | -1.00% |
| 2006-12-29 | 25.96 | 33.88 | 25.96 | 33.10 | 301900 | 8931941 | 7.10 | 27.31% |
| 2006-12-22 | 27.01 | 27.60 | 25.64 | 26.00 | 254530 | 6763083 | -0.53 | -2.00% |
| 2006-12-15 | 23.90 | 27.05 | 23.45 | 26.53 | 266604 | 6635536 | 2.63 | 11.00% |
| 2006-12-08 | 20.80 | 25.70 | 20.71 | 23.90 | 465386 | 10998223 | 3.21 | 15.52% |
| 2006-12-01 | 18.05 | 21.10 | 17.64 | 20.69 | 239355 | 4630402 | 2.64 | 14.63% |
